We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 129.18 | 39.3805444624 | 328.03 | 463.29 | 288.75 | 571.7949734 | CX |
4 | 220.87 | 93.4543454345 | 236.34 | 463.29 | 222.13 | 327.25483176 | CX |
12 | 268.67 | 142.500265196 | 188.54 | 463.29 | 173 | 191.04408354 | CX |
26 | 261.26 | 133.329931105 | 195.95 | 463.29 | 170.72 | 159.13143999 | CX |
52 | 359.21 | 366.540816327 | 98 | 463.29 | 74.96 | 188.16815266 | CX |
156 | 96.45 | 26.7352256348 | 360.76 | 1160 | 61.07 | 850.19161936 | CX |
260 | 328.58 | 255.445852445 | 128.63 | 3257 | 61.07 | 1229.49450347 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 450.19 | 23.39 | 5.48 | 428.73 | 463.29 | 418.09 | 1162 |
1711583400 | 426.8 | 48.61 | 12.85 | 377.93 | 437.37 | 377.93 | 514 |
1711497000 | 378.19 | -6.73 | -1.75 | 382.57 | 388.04 | 288.75 | 155 |
1711410600 | 384.92 | 3.22 | 0.84 | 382.86 | 398.41 | 374.63 | 793 |
1711324200 | 381.7 | 19.2 | 5.30 | 362.48 | 397.62 | 354.13 | 540 |
1711237800 | 362.5 | 27.23 | 8.12 | 340.85 | 377.62 | 333.84 | 644 |
1711151400 | 335.27 | 8.51 | 2.60 | 328.03 | 343.82 | 288.75 | 192 |
1711065000 | 326.76 | 6.78 | 2.12 | 319.98 | 340.58 | 288.75 | 116 |
1710978600 | 319.98 | 36.85 | 13.02 | 283.21 | 323.91 | 275.48 | 100 |
1710892200 | 283.13 | -33.28 | -10.52 | 317.98 | 322.51 | 277.99 | 221 |
1710805800 | 316.41 | 1.53 | 0.49 | 314.26 | 320.4 | 302.1 | 39 |
1710719400 | 314.88 | 8.49 | 2.77 | 305 | 319.83 | 291.59 | 63 |
1710633000 | 306.39 | -20.89 | -6.38 | 327.28 | 331.24 | 300.75 | 85 |
1710546600 | 327.28 | -19.01 | -5.49 | 345.63 | 349.01 | 301.16 | 283 |
1710460200 | 346.29 | 1.55 | 0.45 | 344.04 | 365.73 | 328.29 | 178 |
1710373800 | 344.74 | 9.09 | 2.71 | 335.65 | 352.99 | 330.64 | 126 |
1710287400 | 335.65 | -12.89 | -3.70 | 343.98 | 343.98 | 322.05 | 216 |
1710201000 | 348.54 | 23.46 | 7.22 | 328.24 | 353.79 | 313.56 | 299 |
1710114600 | 325.08 | -11.89 | -3.53 | 337.35 | 346.03 | 320 | 141 |
1710028200 | 336.97 | -3 | -0.88 | 339.97 | 355.1 | 331.24 | 43 |
1709941800 | 339.97 | 2.83 | 0.84 | 338.04 | 345.78 | 300 | 76 |
1709855400 | 337.14 | 10.03 | 3.07 | 325.47 | 343.32 | 300 | 106 |
1709769000 | 327.11 | 10.61 | 3.35 | 319 | 340 | 300 | 170 |
1709682600 | 316.5 | -48.81 | -13.36 | 376.71 | 378.05 | 274.98 | 609 |
1709596200 | 365.31 | -7.19 | -1.93 | 369.87 | 377.15 | 343.52 | 739 |
1709509800 | 372.5 | -27.49 | -6.87 | 390.64 | 416.12 | 362.3 | 453 |
1709423400 | 399.99 | 151.03 | 60.66 | 249.91 | 399.99 | 249.91 | 903 |
1709337000 | 248.96 | 12.62 | 5.34 | 236.34 | 260.76 | 222.13 | 187 |
1709250600 | 236.34 | 6.32 | 2.75 | 228.43 | 248.92 | 227.12 | 701 |
1709164200 | 230.02 | 0.02 | 0.01 | 230 | 247.12 | 222.13 | 394 |
1709077800 | 230 | 14.58 | 6.77 | 215.42 | 247.79 | 210.01 | 604 |
1708991400 | 215.42 | 4 | 1.89 | 210 | 217.02 | 205.01 | 136 |
1708905000 | 211.42 | 0.12 | 0.06 | 211.3 | 222.13 | 210.34 | 112 |
1708818600 | 211.3 | 3.8 | 1.83 | 207.5 | 222.13 | 207.5 | 4 |
1708732200 | 207.5 | 1.52 | 0.74 | 205.98 | 222.13 | 205.75 | 23 |
1708645800 | 205.98 | -1.25 | -0.60 | 207.23 | 222.13 | 205.83 | 37 |
1708559400 | 207.23 | -2.63 | -1.25 | 209.86 | 222.13 | 202.5 | 23 |
1708473000 | 209.86 | -5.28 | -2.45 | 217.16 | 222.13 | 203.06 | 51 |
1708386600 | 215.14 | 0.06 | 0.03 | 214.56 | 215.19 | 212.02 | 14 |
1708300200 | 215.08 | 4.31 | 2.04 | 210.77 | 222.13 | 210.59 | 13 |
1708213800 | 210.77 | -7.06 | -3.24 | 217.83 | 222.13 | 205.97 | 228 |
1708127400 | 217.83 | 4.6 | 2.16 | 213.23 | 222.13 | 211.69 | 57 |
1708041000 | 213.23 | -8.26 | -3.73 | 221.49 | 222.13 | 212.5 | 94 |
1707954600 | 221.49 | 6.59 | 3.07 | 214.74 | 232.26 | 211.76 | 214 |
1707868200 | 214.9 | -5.82 | -2.64 | 220.72 | 226.88 | 187.77 | 86 |
1707781800 | 220.72 | 3.19 | 1.47 | 217.61 | 229 | 209.33 | 197 |
1707695400 | 217.53 | 22.71 | 11.66 | 194.82 | 222.57 | 187.77 | 682 |
1707609000 | 194.82 | -0.76 | -0.39 | 195.58 | 197.37 | 187.77 | 81 |
1707522600 | 195.58 | 1.77 | 0.91 | 193.81 | 200.76 | 187.77 | 74 |
1707436200 | 193.81 | 3.53 | 1.86 | 190.76 | 199.99 | 190.76 | 90 |
1707349800 | 190.28 | 3.62 | 1.94 | 186.66 | 190.65 | 185.97 | 65 |
1707263400 | 186.66 | -1.17 | -0.62 | 187.53 | 188.64 | 186.65 | 14 |
1707177000 | 187.83 | 2.83 | 1.53 | 186.41 | 189.43 | 186.41 | 109 |
1707090600 | 185 | -2.84 | -1.51 | 190.38 | 192.77 | 185 | 82 |
1707004200 | 187.84 | 1.24 | 0.66 | 186.6 | 199.23 | 186.6 | 17 |
1706917800 | 186.6 | 0.94 | 0.51 | 185.66 | 199.23 | 185.43 | 13 |
1706831400 | 185.66 | 0.92 | 0.50 | 184.74 | 199.23 | 184.44 | 21 |
1706745000 | 184.74 | -5.17 | -2.72 | 189.91 | 199.23 | 184.38 | 102 |
1706658600 | 189.91 | 0.05 | 0.03 | 189.86 | 199.23 | 189.56 | 53 |
1706572200 | 189.86 | 4.21 | 2.27 | 187.62 | 189.97 | 184.99 | 73 |
1706485800 | 185.65 | -6.62 | -3.44 | 192.27 | 199.23 | 184.99 | 18 |
1706399400 | 192.27 | 1.66 | 0.87 | 190.61 | 199.23 | 189.35 | 12 |
1706313000 | 190.61 | 3.94 | 2.11 | 186.25 | 199.23 | 184.95 | 28 |
1706226600 | 186.67 | 0.64 | 0.34 | 186.03 | 199.23 | 184.1 | 50 |
1706140200 | 186.03 | 5.33 | 2.95 | 181.03 | 186.36 | 180.57 | 15 |
1706053800 | 180.7 | -4.25 | -2.30 | 186.54 | 186.65 | 173 | 242 |
1705967400 | 184.95 | -2.05 | -1.10 | 199.23 | 199.23 | 182.42 | 40 |
1705881000 | 187 | -1.95 | -1.03 | 188.95 | 199.23 | 187 | 15 |
1705794600 | 188.95 | 3.01 | 1.62 | 185.94 | 199.23 | 185.48 | 22 |
1705708200 | 185.94 | -1.6 | -0.85 | 187.54 | 199.23 | 178.8 | 32 |
1705621800 | 187.54 | -4.72 | -2.46 | 192.26 | 199.23 | 184.62 | 55 |
1705535400 | 192.26 | -7.39 | -3.70 | 199.65 | 199.65 | 190 | 57 |
1705449000 | 199.65 | 4.65 | 2.38 | 197.08 | 201.79 | 196.99 | 50 |
1705362600 | 195 | 2 | 1.04 | 193 | 203.54 | 193 | 110 |
1705276200 | 193 | -7.31 | -3.65 | 199.5 | 201.09 | 193 | 38 |
1705189800 | 200.31 | -2.2 | -1.09 | 202.51 | 206.13 | 197.81 | 22 |
1705103400 | 202.51 | -13.31 | -6.17 | 216.98 | 233.76 | 197.14 | 258 |
1705017000 | 215.82 | 12.17 | 5.98 | 203.65 | 226.61 | 198.66 | 704 |
1704930600 | 203.65 | 13.29 | 6.98 | 190.36 | 204.08 | 185 | 96 |
1704844200 | 190.36 | -9.64 | -4.82 | 200 | 200 | 188.84 | 193 |
1704757800 | 200 | 17.16 | 9.39 | 181.27 | 200 | 174.84 | 182 |
1704671400 | 182.84 | -2.68 | -1.44 | 185.52 | 199.23 | 182 | 28 |
1704585000 | 185.52 | -4.1 | -2.16 | 189.62 | 199.23 | 183.5 | 33 |
1704498600 | 189.62 | 1.08 | 0.57 | 188.54 | 199.23 | 181.56 | 96 |
1704412200 | 188.54 | 3.6 | 1.95 | 184.94 | 199.23 | 184.56 | 74 |
1704325800 | 184.94 | -18.19 | -8.95 | 203.13 | 211.04 | 174.84 | 778 |
1704239400 | 203.13 | -5.88 | -2.81 | 209.47 | 211.26 | 202 | 128 |
1704153000 | 209.01 | 8.62 | 4.30 | 203.67 | 216.42 | 199.23 | 84 |
1704066600 | 200.39 | -13.29 | -6.22 | 213.68 | 213.68 | 199.23 | 72 |
1703980200 | 213.68 | 16.72 | 8.49 | 199.47 | 224.53 | 199.23 | 246 |
1703893800 | 196.96 | -6.34 | -3.12 | 203.3 | 211.44 | 196.96 | 254 |
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