We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -16.6 | -4.26515930113 | 389.2 | 408 | 360.3 | 3726147.31355 | CX |
| 4 | -95.7 | -20.4356181935 | 468.3 | 507.1 | 330 | 5804396.08061 | CX |
| 12 | 73.2 | 24.4488977956 | 299.4 | 541.2 | 290 | 8759359.77049 | CX |
| 26 | 106.6 | 40.0751879699 | 266 | 541.2 | 265 | 9170795.18543 | CX |
| 52 | 31.6 | 9.26686217009 | 341 | 541.2 | 209 | 6303620.77249 | CX |
| 156 | -1077.4 | -74.3034482759 | 1450 | 2465 | 209 | 5795903.4859 | CX |
| 260 | -78.4 | -17.3835920177 | 451 | 2465 | 111 | 4276819.22513 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 373.6 | 1.3 | 0.35 | 372.3 | 375 | 360.3 | 3099034 |
| 1714175400 | 372.3 | -1.7 | -0.45 | 373.5 | 377.2 | 364 | 2089060 |
| 1714089000 | 374 | -10.8 | -2.81 | 384 | 386.5 | 365 | 4696177 |
| 1714002600 | 384.8 | -13.6 | -3.41 | 400.1 | 408 | 381 | 5850770 |
| 1713916200 | 398.4 | 7.9 | 2.02 | 388.6 | 399.7 | 381.2 | 4315127 |
| 1713829800 | 390.5 | 7.9 | 2.06 | 382.4 | 392 | 381 | 3330734 |
| 1713743400 | 382.6 | -6.9 | -1.77 | 389.2 | 392.7 | 376.8 | 2702127 |
| 1713657000 | 389.5 | 27.8 | 7.69 | 362 | 390.1 | 359 | 3530444 |
| 1713570600 | 361.7 | 2 | 0.56 | 359 | 370.3 | 336 | 7444154 |
| 1713484200 | 359.7 | 5.8 | 1.64 | 353.3 | 362.3 | 340.7 | 5446648 |
| 1713397800 | 353.9 | -12.4 | -3.39 | 363.8 | 366.8 | 343 | 5353960 |
| 1713311400 | 366.3 | -11.4 | -3.02 | 377.8 | 379.7 | 351 | 5777804 |
| 1713225000 | 377.7 | -15.2 | -3.87 | 390 | 408.3 | 368.1 | 6108497 |
| 1713138600 | 392.9 | 27.4 | 7.50 | 367.3 | 393.6 | 349.9 | 8652815 |
| 1713052200 | 365.5 | -61.6 | -14.42 | 427.1 | 429.4 | 330 | 11581414 |
| 1712965800 | 427.1 | -39.5 | -8.47 | 462 | 507.1 | 414.9 | 17553554 |
| 1712879400 | 466.6 | 6 | 1.30 | 461.1 | 476.1 | 453.7 | 9962000 |
| 1712793000 | 460.6 | 1.1 | 0.24 | 454.7 | 460.7 | 430.4 | 5795454 |
| 1712706600 | 459.5 | -1.9 | -0.41 | 460.9 | 472 | 440 | 7535967 |
| 1712620200 | 461.4 | 27.8 | 6.41 | 432.4 | 465.2 | 422.3 | 7039741 |
| 1712533800 | 433.6 | 5.6 | 1.31 | 426 | 434 | 425 | 1719359 |
| 1712447400 | 428 | 0.3 | 0.07 | 425.9 | 430.8 | 423 | 2366589 |
| 1712361000 | 427.7 | -2.6 | -0.60 | 430.3 | 434.4 | 409 | 4492724 |
| 1712274600 | 430.3 | 10.1 | 2.40 | 419.1 | 436 | 410 | 4157510 |
| 1712188200 | 420.2 | -3.2 | -0.76 | 423.1 | 430.3 | 407.7 | 4741799 |
| 1712101800 | 423.4 | -30.8 | -6.78 | 454.7 | 454.8 | 418 | 6436367 |
| 1712015400 | 454.2 | -22.1 | -4.64 | 475.9 | 484 | 441 | 7817925 |
| 1711929000 | 476.3 | 8.1 | 1.73 | 468.3 | 479 | 465 | 2925324 |
| 1711842600 | 468.2 | -7.7 | -1.62 | 476.3 | 478.5 | 466.3 | 3595823 |
| 1711756200 | 475.9 | -5.1 | -1.06 | 481 | 481.9 | 464 | 6544326 |
| 1711669800 | 481 | -4 | -0.82 | 485.5 | 489.7 | 473.2 | 7836439 |
| 1711583400 | 485 | -10 | -2.02 | 496.5 | 506 | 476.7 | 10903280 |
| 1711497000 | 495 | 25.7 | 5.48 | 473.6 | 500.9 | 473.1 | 10888836 |
| 1711410600 | 469.3 | 23.3 | 5.22 | 446 | 481.9 | 440 | 13465392 |
| 1711324200 | 446 | 12 | 2.76 | 431.7 | 449.6 | 430 | 3373730 |
| 1711237800 | 434 | 5.3 | 1.24 | 428.4 | 439.4 | 420 | 3342461 |
| 1711151400 | 428.7 | -13.5 | -3.05 | 440.6 | 443.7 | 418.7 | 5708545 |
| 1711065000 | 442.2 | -0.7 | -0.16 | 442.8 | 449.1 | 432.1 | 8312759 |
| 1710978600 | 442.9 | 42.5 | 10.61 | 400.7 | 444.5 | 385.4 | 11163263 |
| 1710892200 | 400.4 | -36.1 | -8.27 | 435.9 | 440 | 389 | 11172940 |
| 1710805800 | 436.5 | -24 | -5.21 | 460.4 | 460.8 | 433.9 | 6745439 |
| 1710719400 | 460.5 | 8.7 | 1.93 | 455.2 | 469.6 | 423.4 | 9078931 |
| 1710633000 | 451.8 | -41.6 | -8.43 | 492.7 | 496.5 | 441.7 | 9035119 |
| 1710546600 | 493.4 | -28.8 | -5.52 | 521.5 | 524.9 | 461 | 22944218 |
| 1710460200 | 522.2 | -12.3 | -2.30 | 534.6 | 539 | 494 | 11676679 |
| 1710373800 | 534.5 | 9.1 | 1.73 | 525.9 | 541.2 | 517.2 | 11320652 |
| 1710287400 | 525.4 | 6.6 | 1.27 | 518.2 | 525.5 | 491 | 14413065 |
| 1710201000 | 518.8 | 15.9 | 3.16 | 504.2 | 523.3 | 475 | 22968332 |
| 1710114600 | 502.9 | -2.1 | -0.42 | 508 | 515.1 | 489.1 | 16103883 |
| 1710028200 | 505 | 24.4 | 5.08 | 478 | 506 | 471 | 287927 |
| 1709941800 | 480.6 | -10.9 | -2.22 | 491.8 | 491.8 | 455.5 | 14275482 |
| 1709855400 | 491.5 | 32.4 | 7.06 | 459.6 | 499.1 | 455 | 19336497 |
| 1709769000 | 459.1 | 25.9 | 5.98 | 430.1 | 462.3 | 406 | 16520078 |
| 1709682600 | 433.2 | -26.8 | -5.83 | 458.9 | 471.5 | 400.6 | 24604947 |
| 1709596200 | 460 | 19.3 | 4.38 | 442 | 482 | 434.1 | 21232617 |
| 1709509800 | 440.7 | -18.7 | -4.07 | 462.1 | 462.1 | 407.7 | 15560322 |
| 1709423400 | 459.4 | 42 | 10.06 | 517.5 | 521.3 | 448.2 | 20013873 |
| 1709337000 | 417.4 | 24.4 | 6.21 | 393 | 418 | 392 | 9912041 |
| 1709250600 | 393 | 4.2 | 1.08 | 388.6 | 404 | 380.2 | 15299452 |
| 1709164200 | 388.8 | 19.8 | 5.37 | 369 | 397.9 | 360.2 | 13818928 |
| 1709077800 | 369 | -2.6 | -0.70 | 372.5 | 373.6 | 361.6 | 8649839 |
| 1708991400 | 371.6 | 12.5 | 3.48 | 361 | 373.3 | 350.2 | 9046194 |
| 1708905000 | 359.1 | 2.5 | 0.70 | 355.4 | 364.2 | 348.5 | 4667477 |
| 1708818600 | 356.6 | 9 | 2.59 | 347.1 | 360 | 341 | 6513448 |
| 1708732200 | 347.6 | -3.9 | -1.11 | 352.8 | 355 | 340 | 6648072 |
| 1708645800 | 351.5 | 0.7 | 0.20 | 350 | 361.4 | 341.8 | 6340526 |
| 1708559400 | 350.8 | 1.2 | 0.34 | 349 | 352.9 | 336.4 | 9704504 |
| 1708473000 | 349.6 | -11.4 | -3.16 | 362.3 | 369 | 339 | 12339399 |
| 1708386600 | 361 | 1 | 0.28 | 360 | 366.1 | 354.6 | 6569164 |
| 1708300200 | 360 | 11.9 | 3.42 | 349 | 372.2 | 346 | 12299925 |
| 1708213800 | 348.1 | 9.1 | 2.68 | 339 | 350 | 331 | 9977139 |
| 1708127400 | 339 | 8 | 2.42 | 331 | 344.2 | 325.9 | 7793771 |
| 1708041000 | 331 | 9.8 | 3.05 | 322.4 | 334.2 | 318.6 | 11750907 |
| 1707954600 | 321.2 | 3.9 | 1.23 | 317.4 | 323 | 312 | 10623280 |
| 1707868200 | 317.3 | 0.2 | 0.06 | 316.4 | 330 | 310.5 | 16946602 |
| 1707781800 | 317.1 | 10.1 | 3.29 | 307.1 | 330 | 307 | 19972634 |
| 1707695400 | 307 | -2 | -0.65 | 308.6 | 320 | 306 | 5333744 |
| 1707609000 | 309 | 0 | 0.00 | 310 | 314 | 301.8 | 1616097 |
| 1707522600 | 309 | 2.2 | 0.72 | 306 | 312 | 305 | 2573786 |
| 1707436200 | 306.8 | 5.8 | 1.93 | 301.2 | 307 | 298 | 1674365 |
| 1707349800 | 301 | 4 | 1.35 | 296.9 | 301.1 | 290 | 2048233 |
| 1707263400 | 297 | -1 | -0.34 | 298 | 299 | 294 | 1541207 |
| 1707177000 | 298 | 2 | 0.68 | 296.1 | 299 | 291.9 | 5077009 |
| 1707090600 | 296 | -4 | -1.33 | 299.4 | 302 | 295 | 2099506 |
| 1707004200 | 300 | -5 | -1.64 | 304.1 | 306.1 | 299 | 2027464 |
| 1706917800 | 305 | 2.2 | 0.73 | 302.9 | 305 | 300 | 1198199 |
| 1706831400 | 302.8 | 0.7 | 0.23 | 302 | 306 | 297 | 2752330 |
| 1706745000 | 302.1 | -3 | -0.98 | 307 | 311 | 298 | 4816120 |
| 1706658600 | 305.1 | -7.9 | -2.52 | 312.5 | 314 | 304.4 | 3989828 |
| 1706572200 | 313 | 1 | 0.32 | 311.7 | 314.7 | 304.7 | 9251594 |
| 1706485800 | 312 | -6 | -1.89 | 317 | 320 | 308 | 2835341 |
| 1706399400 | 318 | 7 | 2.25 | 310 | 323 | 306 | 4508302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
