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 | -15.72775538 | -3.00231222843 | 523.85475538 | 640.7838288 | 391.70521494 | 134630.289877 | CX |
4 | 155.89685017 | 44.2599392032 | 352.23014983 | 640.7838288 | 318.03283951 | 95489.6430181 | CX |
12 | 241.40987269 | 90.5115749876 | 266.71712731 | 640.7838288 | 245.6272997 | 70461.7861923 | CX |
26 | 259.867 | 104.675340369 | 248.26 | 640.7838288 | 210 | 68678.2190189 | CX |
52 | 176.387 | 53.1702538132 | 331.74 | 640.7838288 | 210 | 36592.9397767 | CX |
156 | 247.72544899 | 95.132094271 | 260.40155101 | 880 | 183.37 | 68410.2205997 | CX |
260 | 492.65836801 | 3184.88647431 | 15.46863199 | 880 | 7.7109405 | 577206.915157 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710805800 | 554.47975268 | -15.48 | -2.72 | 393.92100195 | 586.9326606 | 391.70521494 | 85145 |
1710719400 | 569.95783782 | -5.45 | -0.95 | 580.19629111 | 589.72228287 | 549.47667324 | 86560 |
1710633000 | 575.40762774 | -47.29 | -7.59 | 638.0775492 | 640.7838288 | 570.8419844 | 122020 |
1710546600 | 622.69778109 | 19.08 | 3.16 | 393.92100195 | 622.69778109 | 391.70521494 | 218790 |
1710460200 | 603.61864354 | -20.46 | -3.28 | 625.83254318 | 626.312951 | 571.58228924 | 103199 |
1710373800 | 624.0802242 | 85.17 | 15.80 | 535.93913358 | 624.0802242 | 531.856394 | 205253 |
1710287400 | 538.9080034 | 15.4 | 2.94 | 523.85475538 | 547.1018748 | 521.25459556 | 121442 |
1710201000 | 523.50302525 | -5.02 | -0.95 | 393.92100195 | 533.1157 | 391.70521494 | 208644 |
1710114600 | 528.52378225 | 38.64 | 7.89 | 489.3370428 | 538.10161002 | 487.07869197 | 119932 |
1710028200 | 489.8871835 | 4.95 | 1.02 | 488.02857208 | 493.80707406 | 482.6324188 | 50320 |
1709941800 | 484.94113781 | 11.25 | 2.38 | 476.14061064 | 489.81651261 | 464.46801408 | 96456 |
1709855400 | 473.68803232 | 45.28 | 10.57 | 429.75824126 | 476.46006408 | 423.82147038 | 100315 |
1709769000 | 428.41069471 | 31.78 | 8.01 | 393.92100195 | 433.95435135 | 386.10131211 | 96735 |
1709682600 | 396.62658267 | -21.8 | -5.21 | 419.99914385 | 427.09737138 | 374.50152635 | 80129 |
1709596200 | 418.42582749 | 4.52 | 1.09 | 319.69348003 | 424.07758976 | 318.03283951 | 74406 |
1709509800 | 413.9034934 | 3.14 | 0.77 | 410.5818761 | 416.77680428 | 403.7710069 | 38327 |
1709423400 | 410.76020986 | 2.86 | 0.70 | 407.85142272 | 414.42459014 | 406.6905219 | 39488 |
1709337000 | 407.90355462 | 7.2 | 1.80 | 399.66662023 | 408.9164473 | 399.34803088 | 37372 |
1709250600 | 400.70553808 | -15.47 | -3.72 | 413.32246065 | 419.970575 | 392.23982655 | 88328 |
1709164200 | 416.1734766 | 21.12 | 5.35 | 394.77640077 | 427.57324359 | 394.49528047 | 109632 |
1709077800 | 395.0496725 | -6.47 | -1.61 | 402.25989916 | 404.07488645 | 390.62627568 | 83927 |
1708991400 | 401.51701884 | 12.92 | 3.32 | 319.69348003 | 507.80463203 | 318.03283951 | 88663 |
1708905000 | 388.59700234 | 6.45 | 1.69 | 381.8959445 | 390.72231668 | 378.03658696 | 48320 |
1708818600 | 382.14241112 | 6.67 | 1.78 | 375.95733344 | 383.10515922 | 372.0174035 | 39268 |
1708732200 | 375.47213429 | -6.74 | -1.76 | 383.31337584 | 385.46805 | 369.35552425 | 66195 |
1708645800 | 382.2078715 | 3.61 | 0.95 | 379.03080956 | 386.9713397 | 373.91630805 | 89782 |
1708559400 | 378.59579352 | 23.2 | 6.53 | 355.1011281 | 378.9150975 | 351.547182 | 120539 |
1708473000 | 355.39550665 | 3.4 | 0.97 | 352.23014983 | 360.81085831 | 345.38985 | 54509 |
1708386600 | 351.997444 | 1.98 | 0.56 | 319.69348003 | 513.65442999 | 318.03283951 | 38442 |
1708300200 | 350.02239874 | -3.07 | -0.87 | 352.69791792 | 358.27161184 | 349.54467207 | 33748 |
1708213800 | 353.09655668 | -8 | -2.21 | 361.3009959 | 363.48953808 | 348.69045201 | 46351 |
1708127400 | 361.09422842 | 6.38 | 1.80 | 354.7992394 | 366.49606607 | 351.49477608 | 66180 |
1708041000 | 354.71739038 | 20.35 | 6.09 | 334.38416181 | 366.46665372 | 333.98501784 | 85823 |
1707954600 | 334.36563325 | 9.56 | 2.94 | 324.7977596 | 334.77668309 | 323.74195408 | 33208 |
1707868200 | 324.80085348 | -2.99 | -0.91 | 328.8969453 | 329.84748409 | 319.87361952 | 34415 |
1707781800 | 327.79387368 | 7.33 | 2.29 | 319.69348003 | 331.87491527 | 315.6665094 | 38025 |
1707695400 | 320.464298 | -2.59 | -0.80 | 322.81758502 | 324.87840786 | 320.25560102 | 19552 |
1707609000 | 323.04954129 | -0.65 | -0.20 | 324.19056384 | 325.57075212 | 319.32644872 | 19324 |
1707522600 | 323.70217964 | 3.97 | 1.24 | 319.69348003 | 326.17563182 | 318.03283951 | 45956 |
1707436200 | 319.73167424 | 11.67 | 3.79 | 307.7268648 | 320.77575068 | 307.63585486 | 90301 |
1707349800 | 308.05668532 | 5.14 | 1.70 | 302.88088308 | 308.57256208 | 300.70646154 | 55008 |
1707263400 | 302.91540848 | 2.11 | 0.70 | 300.63081896 | 303.66567157 | 300.5324055 | 35508 |
1707177000 | 300.8097447 | -3.56 | -1.17 | 296.71703321 | 310.84069666 | 291.3969276 | 32343 |
1707090600 | 304.3712224 | 4.72 | 1.58 | 299.3271435 | 307.48051845 | 298.03137045 | 43594 |
1707004200 | 299.64809204 | -1.61 | -0.53 | 301.02994778 | 303.49236933 | 299.57364672 | 20622 |
1706917800 | 301.25425778 | 1.31 | 0.44 | 299.84013269 | 304.75399735 | 299.76433655 | 22253 |
1706831400 | 299.94060294 | -0.49 | -0.16 | 300.39459 | 302.23631488 | 296.23811017 | 30083 |
1706745000 | 300.4284885 | -6.61 | -2.15 | 307.72717695 | 307.86005481 | 298.90677477 | 28293 |
1706658600 | 307.0375401 | -3.46 | -1.12 | 310.21431552 | 313.133064 | 306.34028964 | 24221 |
1706572200 | 310.50019253 | 5.64 | 1.85 | 296.71703321 | 310.84069666 | 291.3969276 | 25852 |
1706485800 | 304.86468731 | -1.1 | -0.36 | 305.52690504 | 308.62582346 | 302.72591322 | 30221 |
1706399400 | 305.96381854 | 4 | 1.32 | 301.9895901 | 307.55033589 | 301.9895901 | 24093 |
1706313000 | 301.96596114 | 9.93 | 3.40 | 291.5800624 | 303.95331492 | 290.73773875 | 45840 |
1706226600 | 292.03857375 | -1.59 | -0.54 | 292.92799227 | 296.09114418 | 287.4883855 | 53019 |
1706140200 | 293.63251744 | -4.29 | -1.44 | 298.7466946 | 300.58109844 | 290.26530013 | 48266 |
1706053800 | 297.92242755 | -7.16 | -2.35 | 305.68371925 | 311.27260436 | 290.8642616 | 48583 |
1705967400 | 305.0867515 | -13.9 | -4.36 | 296.71703321 | 314.60964218 | 291.3969276 | 32468 |
1705881000 | 318.98756439 | 2.57 | 0.81 | 317.28563657 | 321.47377842 | 316.1582714 | 24898 |
1705794600 | 316.41402053 | 2.49 | 0.79 | 313.8025375 | 316.83875752 | 312.2580954 | 23910 |
1705708200 | 313.922205 | -0.65 | -0.21 | 312.09268893 | 315.48278606 | 305.58818528 | 38507 |
1705621800 | 314.56745984 | 5.41 | 1.75 | 308.39791554 | 315.1407351 | 305.54579104 | 71911 |
1705535400 | 309.15344832 | -6.3 | -2.00 | 315.1156194 | 315.964304 | 306.71049391 | 64046 |
1705449000 | 315.45400446 | -2.49 | -0.78 | 296.71703321 | 318.67850271 | 291.3969276 | 52014 |
1705362600 | 317.94169416 | 16.83 | 5.59 | 300.53236688 | 320.15085 | 300.50576127 | 132022 |
1705276200 | 301.1096244 | -1.07 | -0.35 | 302.12789888 | 306.43854444 | 300.23991719 | 30637 |
1705189800 | 302.177683 | 6.1 | 2.06 | 296.71703321 | 303.11597315 | 291.3969276 | 40873 |
1705103400 | 296.07352926 | -12.79 | -4.14 | 308.77088256 | 312.87725258 | 287.51723052 | 74217 |
1705017000 | 308.86349093 | 3.88 | 1.27 | 305.199483 | 316.61593334 | 301.98286328 | 84683 |
1704930600 | 304.98830529 | 4.35 | 1.45 | 301.38765576 | 310.04790234 | 289.7658198 | 76250 |
1704844200 | 300.64080459 | -4.21 | -1.38 | 303.98193573 | 306.18328365 | 294.22715938 | 67303 |
1704757800 | 304.8461018 | 3.21 | 1.06 | 313.04671104 | 314.27701488 | 297.20506522 | 76734 |
1704671400 | 301.63444496 | -6.06 | -1.97 | 307.069046 | 309.93796922 | 300.40017648 | 33475 |
1704585000 | 307.69444737 | -9.04 | -2.85 | 317.6235936 | 317.74090584 | 301.12010803 | 48499 |
1704498600 | 316.73289011 | -6.66 | -2.06 | 323.98944432 | 327.2804304 | 309.93863833 | 64023 |
1704412200 | 323.38868491 | 7.76 | 2.46 | 316.49815074 | 324.12940182 | 311.64849408 | 87240 |
1704325800 | 315.62671548 | 4.07 | 1.31 | 313.04671104 | 333.2539613 | 295.560072 | 154266 |
1704239400 | 311.55282776 | -3.86 | -1.22 | 247.23764968 | 321.28265816 | 245.6272997 | 65819 |
1704153000 | 315.40873272 | 2.79 | 0.89 | 313.04813275 | 315.74678863 | 307.29995392 | 49885 |
1704066600 | 312.62054112 | -4.97 | -1.57 | 317.51546764 | 325.15864212 | 308.64414816 | 71145 |
1703980200 | 317.59524324 | 4.33 | 1.38 | 313.3861332 | 320.58267975 | 312.45075612 | 58252 |
1703893800 | 313.26305115 | -11.48 | -3.54 | 324.3521523 | 325.6489575 | 308.45579076 | 94534 |
1703807400 | 324.74754634 | 3 | 0.93 | 324.4591491 | 337.93113282 | 320.4574659 | 157439 |
1703721000 | 321.74913864 | 25.34 | 8.55 | 247.23764968 | 321.9729474 | 245.6272997 | 169262 |
1703634600 | 296.4074496 | 29.42 | 11.02 | 266.71712731 | 302.19868734 | 264.4861394 | 213503 |
1703548200 | 266.99035512 | 1.93 | 0.73 | 263.724741 | 267.91554216 | 261.8915075 | 45133 |
1703461800 | 265.06507636 | -6.36 | -2.34 | 270.9892327 | 272.61612114 | 262.3897368 | 58624 |
1703375400 | 271.42309102 | -0.42 | -0.15 | 271.4086131 | 272.18025726 | 265.94095598 | 35564 |
1703289000 | 271.84017042 | 0.35 | 0.13 | 271.4827532 | 276.53643216 | 265.1038351 | 63637 |
1703202600 | 271.49009646 | 11.28 | 4.33 | 260.56266785 | 274.5362062 | 256.42727807 | 79542 |
1703116200 | 260.21125152 | 8.28 | 3.29 | 252.91896 | 261.74504058 | 250.44455088 | 78242 |
1703029800 | 251.92794682 | 10.88 | 4.51 | 241.73635883 | 254.60418364 | 241.5127925 | 127654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |