We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715989800 | 209 | 3.2 | 1.55 | 205.6 | 210 | 203 | 3513367 |
| 1715903400 | 205.8 | -4.2 | -2.00 | 210.1 | 211 | 203.6 | 5383696 |
| 1715817000 | 210 | 7.1 | 3.50 | 202.1 | 210.9 | 199 | 5566830 |
| 1715730600 | 202.9 | 1.1 | 0.55 | 202.5 | 213.4 | 200 | 8923207 |
| 1715644200 | 201.8 | -3.1 | -1.51 | 205.2 | 206 | 197 | 10559275 |
| 1715557800 | 204.9 | 0.1 | 0.05 | 205 | 208.6 | 202.7 | 3242744 |
| 1715471400 | 204.8 | -0.2 | -0.10 | 205 | 208 | 203 | 1998442 |
| 1715385000 | 205 | -5.9 | -2.80 | 210.8 | 211 | 204 | 4483358 |
| 1715298600 | 210.9 | 3.9 | 1.88 | 208.4 | 211.8 | 203 | 5433683 |
| 1715212200 | 207 | -3.4 | -1.62 | 209.9 | 212.5 | 205 | 5781307 |
| 1715125800 | 210.4 | -6.2 | -2.86 | 216.6 | 218.5 | 209.1 | 6661153 |
| 1715039400 | 216.6 | -0.7 | -0.32 | 217.5 | 221 | 214 | 11895361 |
| 1714953000 | 217.3 | 0.1 | 0.05 | 216.4 | 220 | 212 | 5602401 |
| 1714866600 | 217.2 | 2.2 | 1.02 | 216 | 218 | 210 | 5984408 |
| 1714780200 | 215 | 8.1 | 3.91 | 205.9 | 217.7 | 204.9 | 9282961 |
| 1714693800 | 206.9 | -3.4 | -1.62 | 210.1 | 211 | 201 | 7551750 |
| 1714607400 | 210.3 | -4.9 | -2.28 | 215.1 | 218.2 | 195 | 14001974 |
| 1714521000 | 215.2 | -10.5 | -4.65 | 225.1 | 239 | 210 | 17787325 |
| 1714434600 | 225.7 | -5.1 | -2.21 | 224 | 241.5 | 215 | 22333552 |
| 1714348200 | 230.8 | -4.4 | -1.87 | 235.4 | 239.8 | 230.5 | 4611540 |
| 1714261800 | 235.2 | 5.2 | 2.26 | 230 | 240.8 | 226 | 14274780 |
| 1714175400 | 230 | -0.5 | -0.22 | 230.7 | 233.9 | 225 | 4177571 |
| 1714089000 | 230.5 | -4.7 | -2.00 | 235.2 | 237.4 | 225 | 7760425 |
| 1714002600 | 235.2 | -6.8 | -2.81 | 243.2 | 245.4 | 235 | 11484456 |
| 1713916200 | 242 | -3.6 | -1.47 | 244.9 | 249.1 | 235.9 | 10425879 |
| 1713829800 | 245.6 | 4.8 | 1.99 | 241.4 | 245.9 | 236.1 | 15967446 |
| 1713743400 | 240.8 | 1.8 | 0.75 | 240 | 249 | 234.8 | 12358019 |
| 1713657000 | 239 | 15.1 | 6.74 | 224.3 | 251.3 | 222.7 | 26348878 |
| 1713570600 | 223.9 | -1.7 | -0.75 | 226 | 228.9 | 210.9 | 14514219 |
| 1713484200 | 225.6 | 3.6 | 1.62 | 224 | 227.8 | 215 | 11411091 |
| 1713397800 | 222 | -14 | -5.93 | 237 | 239 | 218.8 | 14116154 |
| 1713311400 | 236 | 3.4 | 1.46 | 234 | 246 | 225 | 27248339 |
| 1713225000 | 232.6 | -7.7 | -3.20 | 236.9 | 242.5 | 229 | 30297078 |
| 1713138600 | 240.3 | 7.4 | 3.18 | 231.9 | 242.2 | 216.9 | 23362974 |
| 1713052200 | 232.9 | -31 | -11.75 | 263.1 | 263.1 | 220 | 14011802 |
| 1712965800 | 263.9 | -19.2 | -6.78 | 283 | 286.1 | 255.2 | 12524306 |
| 1712879400 | 283.1 | 3 | 1.07 | 279.2 | 284.6 | 274.5 | 8154372 |
| 1712793000 | 280.1 | -0.2 | -0.07 | 280.4 | 283.7 | 270 | 9581403 |
| 1712706600 | 280.3 | -11.3 | -3.88 | 291.6 | 293 | 278 | 12550529 |
| 1712620200 | 291.6 | 6.3 | 2.21 | 287 | 292.3 | 276 | 18965150 |
| 1712533800 | 285.3 | 6.4 | 2.29 | 284.1 | 292.3 | 278 | 13610602 |
| 1712447400 | 278.9 | 10 | 3.72 | 268.4 | 285.4 | 268.4 | 14629959 |
| 1712361000 | 268.9 | -7.1 | -2.57 | 274.5 | 276.4 | 261 | 11142246 |
| 1712274600 | 276 | 8.5 | 3.18 | 267.6 | 279 | 261.6 | 11346979 |
| 1712188200 | 267.5 | 1.5 | 0.56 | 265.9 | 272.4 | 255 | 13646496 |
| 1712101800 | 266 | -16.1 | -5.71 | 283 | 290.1 | 258.6 | 17352681 |
| 1712015400 | 282.1 | -18.4 | -6.12 | 299.1 | 300.2 | 276 | 14758023 |
| 1711929000 | 300.5 | 0 | 0.00 | 300 | 300.9 | 294 | 9103111 |
| 1711842600 | 300.5 | -8.7 | -2.81 | 308.8 | 308.8 | 298 | 12700753 |
| 1711756200 | 309.2 | 6.5 | 2.15 | 302.5 | 322.2 | 302.5 | 31207318 |
| 1711669800 | 302.7 | -4.6 | -1.50 | 309.3 | 309.3 | 291.2 | 22417840 |
| 1711583400 | 307.3 | 1.7 | 0.56 | 303 | 329.7 | 297.9 | 32473597 |
| 1711497000 | 305.6 | 26.8 | 9.61 | 279.5 | 310.9 | 279.5 | 37918727 |
| 1711410600 | 278.8 | 4.2 | 1.53 | 273 | 279.9 | 270.5 | 63399535 |
| 1711324200 | 274.6 | -1.6 | -0.58 | 276 | 278.3 | 263 | 20068532 |
| 1711237800 | 276.2 | -11 | -3.83 | 287.6 | 287.6 | 270 | 32455954 |
| 1711151400 | 287.2 | 23.6 | 8.95 | 264 | 311.3 | 264 | 46798820 |
| 1711065000 | 263.6 | -1.2 | -0.45 | 264.9 | 272.2 | 257.1 | 17315910 |
| 1710978600 | 264.8 | 22.3 | 9.20 | 241.4 | 264.8 | 230.2 | 28411093 |
| 1710892200 | 242.5 | -24 | -9.01 | 268.3 | 272.5 | 236 | 28414875 |
| 1710805800 | 266.5 | -14.3 | -5.09 | 277.1 | 283 | 264 | 29541897 |
| 1710719400 | 280.8 | 4.6 | 1.67 | 276.5 | 284.5 | 251.5 | 25527582 |
| 1710633000 | 276.2 | -27.6 | -9.08 | 303.6 | 304.3 | 268.1 | 19887202 |
| 1710546600 | 303.8 | -17.4 | -5.42 | 325 | 331 | 283.8 | 32600488 |
| 1710460200 | 321.2 | 2.7 | 0.85 | 328.3 | 344.3 | 293.2 | 31154063 |
| 1710373800 | 318.5 | 22.7 | 7.67 | 296 | 333.9 | 296 | 31625728 |
| 1710287400 | 295.8 | -1.6 | -0.54 | 297.6 | 299.1 | 283.8 | 27724671 |
| 1710201000 | 297.4 | 10.4 | 3.62 | 283.5 | 298.6 | 273.2 | 56057519 |
| 1710114600 | 287 | -1 | -0.35 | 287 | 298.4 | 282.5 | 25831346 |
| 1710028200 | 288 | 9 | 3.23 | 277 | 289 | 273 | 982580 |
| 1709941800 | 279 | -1.6 | -0.57 | 281.8 | 282.1 | 270 | 22002975 |
| 1709855400 | 280.6 | 7.6 | 2.78 | 275.1 | 282.6 | 271 | 27964583 |
| 1709769000 | 273 | 2.3 | 0.85 | 268 | 277.8 | 249.9 | 27616129 |
| 1709682600 | 270.7 | -14.6 | -5.12 | 285.7 | 291.1 | 252.5 | 38041349 |
| 1709596200 | 285.3 | 4.6 | 1.64 | 300.7 | 301.5 | 272.3 | 54240747 |
| 1709509800 | 280.7 | 17.9 | 6.81 | 264.5 | 300 | 253 | 41274350 |
| 1709423400 | 262.8 | 5.4 | 2.10 | 258 | 265 | 250.5 | 29700484 |
| 1709337000 | 257.4 | 11.9 | 4.85 | 245.1 | 259.8 | 239.8 | 36961050 |
| 1709250600 | 245.5 | 23.5 | 10.59 | 222.6 | 250.2 | 217.3 | 41735486 |
| 1709164200 | 222 | 7.1 | 3.30 | 215.4 | 223 | 212 | 37970650 |
| 1709077800 | 214.9 | 1.2 | 0.56 | 213.9 | 215.4 | 207.9 | 21014312 |
| 1708991400 | 213.7 | 2 | 0.94 | 215.2 | 216.8 | 203 | 16275366 |
| 1708905000 | 211.7 | 1.2 | 0.57 | 210.6 | 218.4 | 207.4 | 18122892 |
| 1708818600 | 210.5 | -5.9 | -2.73 | 217 | 217 | 209 | 17156368 |
| 1708732200 | 216.4 | 7.1 | 3.39 | 209.7 | 224.3 | 209.7 | 34724966 |
| 1708645800 | 209.3 | 0.4 | 0.19 | 208.2 | 209.6 | 203 | 15417895 |
| 1708559400 | 208.9 | -5.9 | -2.75 | 214.5 | 214.5 | 203.1 | 21604201 |
| 1708473000 | 214.8 | 6.7 | 3.22 | 209 | 219.1 | 209 | 37594460 |
| 1708386600 | 208.1 | 6.5 | 3.22 | 202 | 209.4 | 201 | 25138989 |
| 1708300200 | 201.6 | 2.2 | 1.10 | 199.3 | 202.3 | 197.4 | 9927262 |
| 1708213800 | 199.4 | -2.8 | -1.38 | 202.2 | 205 | 194 | 16270470 |
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
