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 | 1682.85 | 3.41431575923 | 49288.06 | 54862.17 | 48100 | 228.70934704 | CX |
| 4 | -4013.56 | -7.29944291543 | 54984.47 | 57614 | 48035.72 | 297.77144397 | CX |
| 12 | 17365.29 | 51.6737676615 | 33605.62 | 57614 | 33010.28 | 382.67598527 | CX |
| 26 | 23073.57 | 82.7088532455 | 27897.34 | 57614 | 26656.85 | 381.21783069 | CX |
| 52 | 28911.9 | 131.066172054 | 22059.01 | 57614 | 19516 | 382.84222847 | CX |
| 156 | 14581.87 | 40.0721480973 | 36389.04 | 57614 | 11000 | 1092.9951013 | CX |
| 260 | 46741.02 | 1105.01738816 | 4229.89 | 57614 | 3300 | 1149.7357299 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 51564.78 | -1 | -3.31 | 53462.3 | 53852 | 51020.78 | 246 |
| 1713916200 | 53331.42 | -814.65 | -1.50 | 54085.45 | 54405.3 | 53025.13 | 147 |
| 1713829800 | 54146.07 | 1 | 3.10 | 54862.17 | 54862.17 | 52089.32 | 221 |
| 1713743400 | 52519.38 | -16.41 | -0.03 | 52461.95 | 53176.26 | 51996.01 | 141 |
| 1713657000 | 52535.79 | 728.36 | 1.41 | 51591.02 | 53000 | 51084.72 | 133 |
| 1713570600 | 51807.43 | 716.79 | 1.40 | 50963.48 | 52684.42 | 48100 | 412 |
| 1713484200 | 51090.64 | 1 | 3.68 | 49288.06 | 51578.83 | 48100 | 297 |
| 1713397800 | 49276.04 | -2 | -3.93 | 51288.56 | 51934.81 | 48035.72 | 427 |
| 1713311400 | 51293.53 | 300.86 | 0.59 | 50963.86 | 51833.46 | 49546.69 | 342 |
| 1713225000 | 50992.67 | -1 | -3.66 | 52764 | 53640 | 50145 | 379 |
| 1713138600 | 52929.38 | 237.43 | 0.45 | 52400.56 | 53297.54 | 50543 | 503 |
| 1713052200 | 52691.95 | -1 | -2.79 | 54149.86 | 54910.44 | 49517.02 | 601 |
| 1712965800 | 54201.79 | -1 | -2.89 | 55913 | 56912.67 | 52455.2 | 455 |
| 1712879400 | 55812.17 | -444.29 | -0.79 | 56207.72 | 56750 | 55457.83 | 237 |
| 1712793000 | 56256.46 | 1 | 3.14 | 54540.81 | 56700 | 53547.94 | 385 |
| 1712706600 | 54543.99 | -1 | -3.36 | 56436.3 | 56578.01 | 53853.73 | 308 |
| 1712620200 | 56440.49 | 1 | 3.17 | 54659.46 | 57614 | 54048.3 | 448 |
| 1712533800 | 54706.12 | 395.92 | 0.73 | 54285.34 | 55512 | 53824.9 | 215 |
| 1712447400 | 54310.2 | 668.37 | 1.25 | 53555.75 | 54949.97 | 53249.56 | 104 |
| 1712361000 | 53641.83 | -494.62 | -0.91 | 54149.83 | 54378 | 52395 | 273 |
| 1712274600 | 54136.45 | 1 | 3.53 | 52086.99 | 54771.63 | 51475.19 | 259 |
| 1712188200 | 52290.91 | 165.89 | 0.32 | 52181.95 | 53057.25 | 51334.07 | 246 |
| 1712101800 | 52125.02 | -3 | -6.33 | 55466 | 55542 | 51396.39 | 462 |
| 1712015400 | 55646.04 | -354.46 | -0.63 | 56073.17 | 56387 | 54228.64 | 246 |
| 1711929000 | 56000.5 | 931.95 | 1.69 | 55034.57 | 56361 | 55034.57 | 223 |
| 1711842600 | 55068.55 | -262.86 | -0.48 | 55303.33 | 55694 | 54935.92 | 99 |
| 1711756200 | 55331.41 | -674.77 | -1.20 | 56093.84 | 56145.55 | 54655 | 206 |
| 1711669800 | 56006.18 | 1 | 2.16 | 54984.47 | 56623.14 | 54472.28 | 308 |
| 1711583400 | 54821.49 | -267.24 | -0.49 | 55111.13 | 56499.99 | 54009.6 | 329 |
| 1711497000 | 55088.73 | 87.96 | 0.16 | 54895.15 | 56000 | 54600 | 366 |
| 1711410600 | 55000.77 | 1 | 2.86 | 53289.37 | 56000 | 52555 | 614 |
| 1711324200 | 53470.34 | 2 | 4.73 | 50878.59 | 53670.6 | 50654.28 | 198 |
| 1711237800 | 51055.54 | 704.57 | 1.40 | 50610.39 | 52398.38 | 50042.85 | 151 |
| 1711151400 | 50350.97 | -1 | -2.76 | 51760.54 | 52742.29 | 49497.52 | 376 |
| 1711065000 | 51782.46 | -1 | -2.40 | 52989.23 | 53385.2 | 51021 | 348 |
| 1710978600 | 53056.53 | 4 | 8.75 | 48819.44 | 53322.69 | 47750 | 530 |
| 1710892200 | 48789.71 | -4 | -8.11 | 53114.2 | 53427.16 | 48275.2 | 734 |
| 1710805800 | 53095.57 | -542.12 | -1.01 | 53564.74 | 54104.82 | 52230 | 265 |
| 1710719400 | 53637.69 | 2 | 4.59 | 51538.25 | 54026.24 | 50558.6 | 301 |
| 1710633000 | 51284.42 | -3 | -6.08 | 54500 | 54929.14 | 50874.99 | 352 |
| 1710546600 | 54602.15 | -1 | -2.65 | 56094.31 | 56823.11 | 51641.14 | 1097 |
| 1710460200 | 56086.12 | -943.51 | -1.65 | 57017.47 | 57500 | 53832.33 | 451 |
| 1710373800 | 57029.63 | 1 | 2.57 | 55520.79 | 57274.79 | 55409.45 | 462 |
| 1710287400 | 55602.77 | 16.59 | 0.03 | 55651.53 | 57232.2 | 53711.1 | 628 |
| 1710201000 | 55586.18 | 2 | 4.12 | 53439.61 | 56843.33 | 52261.39 | 1252 |
| 1710114600 | 53387.38 | 142.1 | 0.27 | 53197.16 | 54374 | 52857.1 | 272 |
| 1710028200 | 53245.28 | 103.91 | 0.20 | 53113.6 | 53419.31 | 52915.55 | 127 |
| 1709941800 | 53141.37 | 790.46 | 1.51 | 52256 | 54438.52 | 51499.99 | 524 |
| 1709855400 | 52350.91 | 470.74 | 0.91 | 51832.3 | 53224.91 | 51500 | 388 |
| 1709769000 | 51880.17 | 1 | 2.39 | 50171.87 | 53500 | 49486.22 | 653 |
| 1709682600 | 50671.11 | -2 | -5.27 | 53767.4 | 54305 | 42100 | 1145 |
| 1709596200 | 53490.47 | 3 | 7.53 | 49861.13 | 53990 | 49121.01 | 883 |
| 1709509800 | 49743.75 | 738.4 | 1.51 | 48930.16 | 49968.99 | 48514.62 | 222 |
| 1709423400 | 49005.35 | -322.57 | -0.65 | 49242.41 | 49334.36 | 48644.65 | 153 |
| 1709337000 | 49327.92 | 703.62 | 1.45 | 48418.33 | 49879.98 | 48087.12 | 401 |
| 1709250600 | 48624.3 | 255.25 | 0.53 | 48167.48 | 49826 | 46343.31 | 714 |
| 1709164200 | 48369.05 | 3 | 8.10 | 44806 | 50543.1 | 44600 | 1014 |
| 1709077800 | 44745.8 | 2 | 4.74 | 42795.8 | 45252 | 41941.19 | 648 |
| 1708991400 | 42721.44 | 1 | 4.59 | 40823.66 | 43193 | 40119.92 | 401 |
| 1708905000 | 40847.57 | 124.34 | 0.31 | 40739.31 | 41010.43 | 40464.1 | 148 |
| 1708818600 | 40723.23 | 603.54 | 1.50 | 40078.42 | 40824.81 | 39900 | 140 |
| 1708732200 | 40119.69 | -395.71 | -0.98 | 40526.81 | 40683.68 | 39860.02 | 328 |
| 1708645800 | 40515.4 | -549.78 | -1.34 | 40982.31 | 41119.21 | 39512 | 268 |
| 1708559400 | 41065.18 | -366.95 | -0.89 | 41395.15 | 41500 | 40100 | 396 |
| 1708473000 | 41432.13 | 317.5 | 0.77 | 41166.29 | 41983 | 40189.83 | 400 |
| 1708386600 | 41114.63 | -214.42 | -0.52 | 41333.27 | 41591.84 | 40000 | 161 |
| 1708300200 | 41329.05 | 239.71 | 0.58 | 41022.84 | 41557.7 | 40667.74 | 130 |
| 1708213800 | 41089.34 | -247.34 | -0.60 | 41301.11 | 41407 | 40155.67 | 231 |
| 1708127400 | 41336.68 | 174.84 | 0.42 | 41158.89 | 41846 | 40831.5 | 354 |
| 1708041000 | 41161.84 | 100.07 | 0.24 | 41059.54 | 41973.73 | 40650 | 391 |
| 1707954600 | 41061.77 | 1 | 4.12 | 39446.89 | 41452.08 | 36514 | 541 |
| 1707868200 | 39438.8 | -0.74 | -0.00 | 39373.38 | 39838.9 | 38325 | 354 |
| 1707781800 | 39439.54 | 1 | 4.37 | 37783.68 | 39833.48 | 37310 | 513 |
| 1707695400 | 37787.8 | 291.9 | 0.78 | 37432.99 | 38438 | 36857.75 | 392 |
| 1707609000 | 37495.9 | 731.83 | 1.99 | 36808.81 | 37947.75 | 36600 | 217 |
| 1707522600 | 36764.07 | 812.64 | 2.26 | 35927.6 | 38000 | 35871.53 | 562 |
| 1707436200 | 35951.43 | 893.43 | 2.55 | 35129.43 | 36140.89 | 35099.3 | 343 |
| 1707349800 | 35058 | 874.19 | 2.56 | 34196.18 | 35154.14 | 33911.36 | 447 |
| 1707263400 | 34183.81 | 151.85 | 0.45 | 34031.9 | 34452.21 | 33908.11 | 345 |
| 1707177000 | 34031.96 | 302.29 | 0.90 | 33750.25 | 34669.83 | 33110.6 | 303 |
| 1707090600 | 33729.67 | -276.04 | -0.81 | 34013.83 | 34114.7 | 33443.96 | 91 |
| 1707004200 | 34005.71 | -145.84 | -0.43 | 34132.34 | 34305 | 33914.76 | 129 |
| 1706917800 | 34151.55 | 375.51 | 1.11 | 33796.03 | 34341.73 | 33521.52 | 287 |
| 1706831400 | 33776.04 | 180.22 | 0.54 | 33605.62 | 33944.22 | 33010.28 | 308 |
| 1706745000 | 33595.82 | -130.94 | -0.39 | 33899.12 | 34394.93 | 33337.2 | 366 |
| 1706658600 | 33726.76 | -333.52 | -0.98 | 34002.57 | 34622 | 33625.64 | 368 |
| 1706572200 | 34060.28 | 953.94 | 2.88 | 33045 | 34187.23 | 32977.64 | 403 |
| 1706485800 | 33106.34 | -88.37 | -0.27 | 33218.05 | 33736.23 | 32782.71 | 209 |
| 1706399400 | 33194.71 | 196.53 | 0.60 | 32925.5 | 33264.54 | 32616.93 | 76 |
| 1706313000 | 32998.18 | 1 | 4.96 | 31439.41 | 33267.54 | 31344.5 | 360 |
| 1706226600 | 31438.21 | -154.03 | -0.49 | 31504.68 | 31676.14 | 31112.47 | 208 |
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
