We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -4.9685574 | -7.13736249101 | 69.61335376 | 73.42552121 | 64.31714079 | 1732.49472246 | CX |
| 4 | -25.5183206 | -28.3023939948 | 90.16311696 | 1064.91182568 | 60.17816027 | 6272.07375606 | CX |
| 12 | -21.38558605 | -24.8581785306 | 86.03038241 | 1064.91182568 | 60.17816027 | 7002.51761189 | CX |
| 26 | 15.88583251 | 32.5803324264 | 48.75896385 | 1064.91182568 | 32.52940344 | 7357.40607802 | CX |
| 52 | 30.65899018 | 90.2111605581 | 33.98580618 | 1064.91182568 | 23.81073846 | 3749.33793909 | CX |
| 156 | 3.37783036 | 5.51329791653 | 61.266966 | 1064.91182568 | 23.81073846 | 2112.76937792 | CX |
| 260 | 3.37783036 | 5.51329791653 | 61.266966 | 1064.91182568 | 23.81073846 | 2112.76937792 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 65.96049744 | -1.05 | -1.57 | 67.02576524 | 68.1263696 | 65.71298664 | 1019 |
| 1714261800 | 67.0143936 | 1.69 | 2.58 | 65.4683744 | 68.06979582 | 64.31714079 | 3142 |
| 1714175400 | 65.32708352 | -1.67 | -2.50 | 66.7416024 | 66.90500008 | 64.45960116 | 648 |
| 1714089000 | 66.99912536 | -0.8 | -1.17 | 67.87053504 | 68.8217058 | 65.233152 | 767 |
| 1714002600 | 67.7952 | -3.43 | -4.82 | 71.19212032 | 72.67286676 | 67.49412606 | 1135 |
| 1713916200 | 71.22953842 | -1.39 | -1.92 | 72.2783033 | 72.90682455 | 70.87990032 | 1806 |
| 1713829800 | 72.6229377 | 2.95 | 4.24 | 69.61335376 | 73.42552121 | 69.3512582 | 3607 |
| 1713743400 | 69.66887264 | -1.35 | -1.90 | 70.35108 | 71.40335602 | 68.38929556 | 1045 |
| 1713657000 | 71.01483294 | 5.04 | 7.65 | 65.867658 | 71.96578556 | 65.1518569 | 2517 |
| 1713570600 | 65.9707893 | -1.29 | -1.92 | 66.99661318 | 67.893232 | 61.151652 | 3008 |
| 1713484200 | 67.26163311 | 2.32 | 3.57 | 65.02125239 | 67.8012015 | 63.6941826 | 2017 |
| 1713397800 | 64.94224308 | -2.47 | -3.67 | 67.29153384 | 90.12857711 | 63.27042975 | 4447 |
| 1713311400 | 67.41626784 | 0.74 | 1.11 | 66.34142032 | 68.200548 | 63.3720832 | 7979 |
| 1713225000 | 66.67421033 | -4.45 | -6.25 | 97.02985656 | 101.082926 | 63.64099242 | 19250 |
| 1713138600 | 71.12089256 | 3.54 | 5.24 | 67.34285154 | 71.37927536 | 63.84768624 | 17956 |
| 1713052200 | 67.58112888 | -11.36 | -14.39 | 78.904602 | 80.41150179 | 60.17816027 | 31025 |
| 1712965800 | 78.943704 | -13.34 | -14.45 | 92.41188 | 93.29211817 | 69.98968 | 10090 |
| 1712879400 | 92.28276948 | -2.05 | -2.18 | 94.2672916 | 95.55688413 | 91.02361536 | 7011 |
| 1712793000 | 94.33486944 | -0.3 | -0.32 | 94.61838024 | 95.40741504 | 90.11612763 | 4340 |
| 1712706600 | 94.63498416 | -5.61 | -5.60 | 99.89080245 | 101.1623394 | 94.15155 | 6640 |
| 1712620200 | 100.2499509 | 0.89 | 0.89 | 97.02985656 | 1064.91182568 | 97.02985656 | 8061 |
| 1712533800 | 99.36104139 | -1.93 | -1.91 | 101.56595526 | 104.6116468 | 97.66940589 | 4050 |
| 1712447400 | 101.2957764 | 6.99 | 7.41 | 94.81558817 | 102.61008285 | 93.59786883 | 2789 |
| 1712361000 | 94.30430759 | -2.08 | -2.16 | 97.02985656 | 101.11202971 | 91.49468796 | 6502 |
| 1712274600 | 96.38493568 | 3.85 | 4.17 | 92.36724402 | 99.46071366 | 91.94559616 | 6457 |
| 1712188200 | 92.53043359 | 5.06 | 5.79 | 86.06354418 | 92.90058888 | 83.65182 | 4505 |
| 1712101800 | 87.46841432 | -8.54 | -8.89 | 95.36548461 | 95.36548461 | 83.70103248 | 5786 |
| 1712015400 | 96.00594168 | -6.76 | -6.58 | 90.16311696 | 100.51243258 | 87.41405772 | 8006 |
| 1711929000 | 102.770619 | 5.94 | 6.13 | 97.06674912 | 105.80197131 | 95.5381083 | 5222 |
| 1711842600 | 96.8325847 | -0.47 | -0.48 | 96.60799902 | 101.47651 | 95.95529036 | 5364 |
| 1711756200 | 97.29875376 | 4.74 | 5.12 | 92.14093854 | 102.19217008 | 91.8459996 | 15646 |
| 1711669800 | 92.55550572 | 0.34 | 0.37 | 92.02120408 | 94.35028653 | 87.54336668 | 13113 |
| 1711583400 | 92.218023 | 2.48 | 2.76 | 90.16311696 | 93.62101653 | 85.88885652 | 15115 |
| 1711497000 | 89.73964104 | 1.35 | 1.53 | 89.04031356 | 91.37258908 | 87.1305085 | 4712 |
| 1711410600 | 88.38875184 | 1.12 | 1.28 | 77.18217759 | 1023.61740672 | 75.73698885 | 16435 |
| 1711324200 | 87.26748192 | 2.06 | 2.42 | 84.97139274 | 92.90903571 | 82.42013866 | 5940 |
| 1711237800 | 85.20506672 | 5.91 | 7.45 | 79.40847712 | 89.53585168 | 78.29498448 | 16626 |
| 1711151400 | 79.294925 | -0.32 | -0.40 | 79.7161774 | 81.09368753 | 74.61887739 | 4797 |
| 1711065000 | 79.61487616 | -0.08 | -0.10 | 80.02038556 | 81.6697524 | 77.76531672 | 12611 |
| 1710978600 | 79.6932235 | 8.16 | 11.41 | 71.4647145 | 80.74877307 | 68.13810324 | 9524 |
| 1710892200 | 71.531817 | -10.48 | -12.77 | 82.40455474 | 82.95125112 | 70.349364 | 4254 |
| 1710805800 | 82.0082824 | -3.58 | -4.19 | 77.18217759 | 85.348421 | 75.73698885 | 2657 |
| 1710719400 | 85.59280472 | 3.41 | 4.15 | 84.0198272 | 86.50350951 | 78.53357248 | 3562 |
| 1710633000 | 82.1824542 | -9.1 | -9.97 | 91.819728 | 92.26 | 81.14781792 | 9862 |
| 1710546600 | 91.28444493 | -10.99 | -10.74 | 77.18217759 | 95.47064976 | 75.73698885 | 27260 |
| 1710460200 | 102.27069369 | -11.94 | -10.46 | 113.81429932 | 117.54221817 | 98.1345508 | 10845 |
| 1710373800 | 114.21362744 | 0.93 | 0.82 | 113.17126655 | 115.94478756 | 110.6978103 | 4830 |
| 1710287400 | 113.28503785 | -2.46 | -2.12 | 114.85314808 | 114.99235475 | 106.58145969 | 4191 |
| 1710201000 | 115.7407102 | 6.45 | 5.90 | 77.18217759 | 117.10495904 | 75.73698885 | 12671 |
| 1710114600 | 109.29498985 | -2.04 | -1.83 | 110.74289688 | 114.44557071 | 106.48780338 | 4463 |
| 1710028200 | 111.33799625 | -1.03 | -0.92 | 112.23837401 | 117.8151195 | 109.27927656 | 1967 |
| 1709941800 | 112.37190755 | 5.04 | 4.69 | 108.1626224 | 113.97428 | 106.44436103 | 4882 |
| 1709855400 | 107.336192 | 4.24 | 4.11 | 102.271077 | 109.09719884 | 99.31448793 | 7271 |
| 1709769000 | 103.098996 | 3.22 | 3.22 | 98.97416535 | 104.35537792 | 94.95927852 | 6704 |
| 1709682600 | 99.88065168 | -15.32 | -13.30 | 122.44913408 | 122.6733554 | 92.32863115 | 15706 |
| 1709596200 | 115.20101781 | 6.61 | 6.08 | 77.18217759 | 125.33322942 | 75.73698885 | 19365 |
| 1709509800 | 108.59370836 | -6.29 | -5.47 | 114.63750077 | 123.2613034 | 100.7056014 | 11471 |
| 1709423400 | 114.87887476 | 29.95 | 35.26 | 84.71913744 | 117.36325092 | 84.57081816 | 26933 |
| 1709337000 | 84.93300018 | 3.82 | 4.71 | 80.72070279 | 84.99035605 | 80.71297345 | 3500 |
| 1709250600 | 81.1119936 | -1.69 | -2.04 | 82.253226 | 88.4331978 | 79.16505497 | 6797 |
| 1709164200 | 82.79727575 | 1.01 | 1.23 | 81.28252725 | 86.48950774 | 76.38815493 | 11915 |
| 1709077800 | 81.7914125 | 2.46 | 3.10 | 79.47965145 | 85.70621928 | 78.6761738 | 11086 |
| 1708991400 | 79.33287105 | 3.65 | 4.83 | 77.18217759 | 81.12652688 | 73.22809737 | 6402 |
| 1708905000 | 75.67987444 | 0.05 | 0.06 | 76.111047 | 76.78239272 | 74.46408138 | 3338 |
| 1708818600 | 75.63450042 | 1.77 | 2.40 | 73.587761 | 75.70450566 | 72.996203 | 2269 |
| 1708732200 | 73.86337068 | -1.5 | -1.99 | 75.4109559 | 75.98097966 | 72.990973 | 2111 |
| 1708645800 | 75.36420983 | 0.08 | 0.11 | 74.8325618 | 77.0686683 | 74.3670345 | 2127 |
| 1708559400 | 75.28273704 | -1.3 | -1.70 | 76.66421706 | 76.69443624 | 72.6891165 | 4078 |
| 1708473000 | 76.58624664 | -1.58 | -2.02 | 78.43454138 | 78.97824828 | 73.84214291 | 3539 |
| 1708386600 | 78.1641383 | 0.37 | 0.48 | 77.18217759 | 81.12652688 | 75.73698885 | 2584 |
| 1708300200 | 77.79434216 | 0.59 | 0.77 | 77.00196441 | 78.18855968 | 75.96339146 | 1792 |
| 1708213800 | 77.20045156 | -1.71 | -2.17 | 78.87084912 | 78.88649954 | 74.83172075 | 2182 |
| 1708127400 | 78.91428683 | -1.53 | -1.90 | 80.36228746 | 80.50452012 | 76.8096467 | 3001 |
| 1708041000 | 80.44279524 | -1.84 | -2.23 | 82.05778104 | 83.1344976 | 79.2503316 | 4359 |
| 1707954600 | 82.2814421 | 1.76 | 2.18 | 80.62743772 | 82.9859742 | 79.14021104 | 3492 |
| 1707868200 | 80.5256065 | -1.82 | -2.21 | 82.19925175 | 83.92801554 | 78.32142406 | 4850 |
| 1707781800 | 82.34870514 | 1.97 | 2.45 | 77.18217759 | 82.65446538 | 75.73698885 | 3654 |
| 1707695400 | 80.38112016 | 2.67 | 3.44 | 77.7510489 | 81.6937719 | 76.99257472 | 4063 |
| 1707609000 | 77.711595 | -1.39 | -1.75 | 79.111188 | 79.1894916 | 75.95811024 | 1513 |
| 1707522600 | 79.09785156 | 2.07 | 2.69 | 77.18217759 | 81.12652688 | 75.73698885 | 4274 |
| 1707436200 | 77.02956624 | 3.29 | 4.47 | 74.13339165 | 77.145728 | 73.35696256 | 3166 |
| 1707349800 | 73.73697255 | 1.8 | 2.51 | 71.86200286 | 75.32431464 | 70.68118736 | 2766 |
| 1707263400 | 71.93378436 | 1.39 | 1.97 | 71.14815636 | 73.7442405 | 71.13741698 | 3558 |
| 1707177000 | 70.5429346 | -0.17 | -0.24 | 86.03038241 | 87.09282382 | 70.0267106 | 6149 |
| 1707090600 | 70.7107872 | -2.85 | -3.87 | 72.7581987 | 73.0098399 | 70.67439432 | 3070 |
| 1707004200 | 73.55857952 | 2.68 | 3.78 | 70.90678156 | 77.31686106 | 70.8878493 | 9854 |
| 1706917800 | 70.87827644 | 0.9 | 1.28 | 70.08186983 | 71.15383118 | 69.19891875 | 1538 |
| 1706831400 | 69.98183676 | 1.12 | 1.62 | 68.90253 | 70.9111795 | 67.5181377 | 2087 |
| 1706745000 | 68.86417552 | -2.05 | -2.89 | 71.13637326 | 71.19783656 | 68.10362812 | 3801 |
| 1706658600 | 70.91410968 | -2.29 | -3.13 | 73.23545088 | 74.78502342 | 70.59963 | 3142 |
| 1706572200 | 73.20384709 | 1.56 | 2.17 | 86.03038241 | 87.09282382 | 70.556232 | 4648 |
| 1706485800 | 71.64738936 | -1.03 | -1.42 | 72.80067456 | 74.29016988 | 70.70818347 | 5120 |
| 1706399400 | 72.67799325 | 1.82 | 2.57 | 72.8335209 | 74.27304816 | 71.67971886 | 5519 |
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
