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 | 636.35661817 | 344.477995603 | 184.73070161 | 446.05151606 | 95.59736004 | 2.46009684 | CX |
| 260 | 794.86710128 | 3031.50449063 | 26.2202185 | 261980.934 | 0.557024 | 13438.9654121 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 817.91222262 | -4.67 | -0.57 | 821.93615316 | 822.82481652 | 806.63510112 | 0 |
| 1714175400 | 822.57811872 | -6.25 | -0.75 | 829.07839902 | 833.71810932 | 817.20382782 | 0 |
| 1714089000 | 828.82412112 | 0.18 | 0.02 | 828.27559752 | 838.46201154 | 809.82797706 | 0 |
| 1714002600 | 828.64509294 | -26.33 | -3.08 | 857.27154732 | 863.77761606 | 819.42920736 | 0 |
| 1713916200 | 854.9725719 | -10.26 | -1.19 | 864.145182 | 868.72177074 | 850.4830854 | 0 |
| 1713829800 | 865.23244398 | 23.23 | 2.76 | 820.387332 | 869.6676294 | 324.7156347 | 0 |
| 1713743400 | 841.99943748 | 0.93 | 0.11 | 839.02183638 | 851.77087548 | 832.49674848 | 0 |
| 1713657000 | 841.06694736 | 11.78 | 1.42 | 824.45357328 | 847.33624134 | 817.81946976 | 0 |
| 1713570600 | 829.28623158 | 6.56 | 0.80 | 820.387332 | 847.207104 | 779.12457528 | 0 |
| 1713484200 | 822.72710214 | 29.55 | 3.73 | 793.99245906 | 828.0763098 | 785.50839768 | 0 |
| 1713397800 | 793.17739158 | -33.8 | -4.09 | 828.54393306 | 836.92835058 | 774.0653409 | 0 |
| 1713311400 | 826.98091644 | 4.15 | 0.50 | 823.584756 | 833.962602 | 801.037404 | 0 |
| 1713225000 | 822.83308572 | -27.96 | -3.29 | 903.2667672 | 913.66694004 | 813.06909 | 0 |
| 1713138600 | 850.79635026 | 0.96 | 0.11 | 838.09816674 | 868.362474 | 812.65039284 | 0 |
| 1713052200 | 849.83243718 | -22.36 | -2.56 | 873.18576054 | 886.48139376 | 807.82876014 | 0 |
| 1712965800 | 872.19028668 | -28 | -3.11 | 901.039596 | 916.971588 | 853.70683302 | 0 |
| 1712879400 | 900.1933812 | -4.78 | -0.53 | 903.2667672 | 913.66694004 | 894.58493412 | 0 |
| 1712793000 | 904.97821596 | 25.93 | 2.95 | 878.27889864 | 911.76709134 | 861.98195928 | 0 |
| 1712706600 | 879.04435092 | -29.11 | -3.21 | 908.41654932 | 909.51814458 | 868.004142 | 0 |
| 1712620200 | 908.15400222 | 24.6 | 2.78 | 871.77448374 | 924.096882 | 842.82663312 | 0 |
| 1712533800 | 883.5564399 | 5.6 | 0.64 | 876.4649118 | 893.87309382 | 876.4649118 | 0 |
| 1712447400 | 877.95295434 | 12.79 | 1.48 | 862.091664 | 885.57357342 | 858.58938216 | 0 |
| 1712361000 | 865.16560128 | -5.68 | -0.65 | 871.77448374 | 874.11563208 | 842.82663312 | 0 |
| 1712274600 | 870.84488784 | 28.68 | 3.41 | 839.04430104 | 878.891922 | 828.835698 | 0 |
| 1712188200 | 842.16619968 | 3.25 | 0.39 | 839.77833036 | 853.4972088 | 827.86075932 | 0 |
| 1712101800 | 838.91819574 | -57.13 | -6.38 | 894.37558554 | 894.37558554 | 828.243072 | 0 |
| 1712015400 | 896.04486138 | -14.5 | -1.59 | 858.97872366 | 896.92029402 | 787.65976788 | 0 |
| 1711929000 | 910.54490358 | 20.02 | 2.25 | 890.5328883 | 911.48070138 | 890.5328883 | 0 |
| 1711842600 | 890.52365436 | -2.64 | -0.30 | 895.11526548 | 898.09493388 | 890.23120032 | 0 |
| 1711756200 | 893.16717978 | -9.71 | -1.07 | 904.071636 | 906.18124674 | 883.76813142 | 0 |
| 1711669800 | 902.872602 | 22.17 | 2.52 | 884.95696674 | 911.95866114 | 878.82190944 | 0 |
| 1711583400 | 880.69832874 | -9.55 | -1.07 | 889.1698485 | 910.549176 | 871.68421164 | 0 |
| 1711497000 | 890.24470668 | 3.81 | 0.43 | 886.53142242 | 905.90615802 | 883.7562789 | 0 |
| 1711410600 | 886.430676 | 28.62 | 3.34 | 858.97872366 | 902.293758 | 787.65976788 | 0 |
| 1711324200 | 857.81331774 | 37.21 | 4.53 | 818.6508 | 860.18437302 | 815.45668368 | 0 |
| 1711237800 | 820.607844 | 10.02 | 1.24 | 813.19602222 | 841.749432 | 804.7916208 | 0 |
| 1711151400 | 810.59094858 | -20.39 | -2.45 | 834.42278298 | 847.19373546 | 796.87606692 | 0 |
| 1711065000 | 830.978799 | -25.07 | -2.93 | 854.7630855 | 860.68576218 | 823.488282 | 0 |
| 1710978600 | 856.04853264 | 67.8 | 8.60 | 786.85255614 | 859.776288 | 770.882388 | 0 |
| 1710892200 | 788.24646762 | -70.34 | -8.19 | 858.97872366 | 863.91888156 | 780.4505415 | 0 |
| 1710805800 | 858.58993344 | -7.13 | -0.82 | 826.08949668 | 869.85093 | 324.7156347 | 0 |
| 1710719400 | 865.71729474 | 36.43 | 4.39 | 826.08949668 | 872.89854366 | 816.54187836 | 0 |
| 1710633000 | 829.29105528 | -53.21 | -6.03 | 881.7213666 | 886.85640198 | 823.13656536 | 0 |
| 1710546600 | 882.49646628 | -25.19 | -2.77 | 919.01738808 | 928.948146 | 832.336326 | 0 |
| 1710460200 | 907.68403602 | -12.19 | -1.32 | 919.01738808 | 928.948146 | 871.21355634 | 0 |
| 1710373800 | 919.86939132 | 18.2 | 2.02 | 903.38777316 | 928.7696691 | 900.05776632 | 0 |
| 1710287400 | 901.67370582 | -0.92 | -0.10 | 902.09819142 | 916.489218 | 876.93997734 | 0 |
| 1710201000 | 902.5921383 | 32.73 | 3.76 | 843.0731931 | 914.807814 | 841.01774562 | 0 |
| 1710114600 | 869.8598883 | 7.44 | 0.86 | 862.43194158 | 881.27634582 | 861.375 | 0 |
| 1710028200 | 862.4162301 | 2.74 | 0.32 | 861.3240066 | 864.98877822 | 856.75803 | 0 |
| 1709941800 | 859.679814 | 16.23 | 1.92 | 843.0731931 | 877.26798894 | 835.960992 | 0 |
| 1709855400 | 843.45123336 | 7.1 | 0.85 | 835.6605444 | 859.13694102 | 831.28668888 | 0 |
| 1709769000 | 836.34702582 | 17.78 | 2.17 | 809.39977032 | 859.803852 | 799.1196387 | 0 |
| 1709682600 | 818.56521378 | -41.23 | -4.79 | 864.76592328 | 872.70228798 | 685.571808 | 0 |
| 1709596200 | 859.79034564 | 59.06 | 7.38 | 786.97245954 | 866.22254286 | 776.10149358 | 0 |
| 1709509800 | 800.7342 | 11.93 | 1.51 | 786.9522 | 803.39798496 | 780.4546761 | 0 |
| 1709423400 | 788.79953928 | -5.89 | -0.74 | 792.66084222 | 793.65424878 | 783.42359454 | 0 |
| 1709337000 | 794.68472892 | 12.7 | 1.62 | 778.73771454 | 801.457755 | 773.30126682 | 0 |
| 1709250600 | 781.97979222 | -11.43 | -1.44 | 786.97245954 | 808.824234 | 770.75021862 | 0 |
| 1709164200 | 793.41306378 | 69.49 | 9.60 | 724.340574 | 810.20822244 | 721.47626094 | 0 |
| 1709077800 | 723.92408196 | 34.62 | 5.02 | 690.5347062 | 730.914588 | 689.14244856 | 0 |
| 1708991400 | 689.30617872 | 30.04 | 4.56 | 666.99105342 | 694.30284282 | 324.7156347 | 0 |
| 1708905000 | 659.26348602 | 2.95 | 0.45 | 656.3946249 | 661.22742102 | 653.39138928 | 0 |
| 1708818600 | 656.31096816 | 8.63 | 1.33 | 646.38847944 | 658.33595742 | 644.92869 | 0 |
| 1708732200 | 647.6823336 | -5.07 | -0.78 | 653.38491174 | 656.009418 | 643.73806302 | 0 |
| 1708645800 | 652.75631472 | -7.98 | -1.21 | 659.37815226 | 662.62656966 | 648.85656 | 0 |
| 1708559400 | 660.73678182 | -6.16 | -0.92 | 666.99105342 | 667.94035758 | 646.32604698 | 0 |
| 1708473000 | 666.89733582 | 4.92 | 0.74 | 662.47331382 | 675.29057382 | 648.31616778 | 0 |
| 1708386600 | 661.97922912 | -4.08 | -0.61 | 664.4757006 | 673.4870613 | 661.3134207 | 0 |
| 1708300200 | 666.05677164 | 4.15 | 0.63 | 660.70908 | 669.60866868 | 655.11372582 | 0 |
| 1708213800 | 661.90825182 | -5.86 | -0.88 | 667.42518642 | 667.79192544 | 647.519706 | 0 |
| 1708127400 | 667.77290628 | 2.68 | 0.40 | 664.4757006 | 673.4870613 | 661.3134207 | 0 |
| 1708041000 | 665.08858614 | -1.04 | -0.16 | 666.62004198 | 675.91227984 | 656.863902 | 0 |
| 1707954600 | 666.1247169 | 26.55 | 4.15 | 639.41258232 | 668.58604428 | 634.41564258 | 0 |
| 1707868200 | 639.57755286 | 1.3 | 0.20 | 637.21642062 | 643.164594 | 621.347688 | 0 |
| 1707781800 | 638.28190704 | 25.76 | 4.21 | 549.68652516 | 641.92586784 | 546.19609584 | 0 |
| 1707695400 | 612.51921444 | 5.21 | 0.86 | 606.2391705 | 617.60256732 | 605.96118756 | 0 |
| 1707609000 | 607.3052082 | 12.78 | 2.15 | 595.64315544 | 612.90593736 | 589.883382 | 0 |
| 1707522600 | 594.5244705 | 14.85 | 2.56 | 580.73750898 | 614.3354064 | 578.78666688 | 0 |
| 1707436200 | 579.67092 | 13.57 | 2.40 | 566.8026666 | 582.52158888 | 566.564238 | 0 |
| 1707349800 | 566.09799294 | 13.93 | 2.52 | 552.4666302 | 567.32472876 | 547.99823016 | 0 |
| 1707263400 | 552.16728516 | 4.61 | 0.84 | 547.79990718 | 556.145046 | 545.90791422 | 0 |
| 1707177000 | 547.55637924 | 3.41 | 0.63 | 549.68652516 | 557.63363982 | 542.98833534 | 0 |
| 1707090600 | 544.14864192 | -5.12 | -0.93 | 549.68652516 | 551.03082144 | 541.605036 | 0 |
| 1707004200 | 549.27099786 | -1.74 | -0.32 | 551.55095412 | 553.6663533 | 548.51588208 | 0 |
| 1706917800 | 551.0071164 | 5.05 | 0.92 | 546.39938034 | 553.67062572 | 542.70263448 | 0 |
| 1706831400 | 545.9594589 | 2.7 | 0.50 | 543.16598532 | 548.17257246 | 534.24310506 | 0 |
| 1706745000 | 543.2574978 | -0.14 | -0.02 | 547.08241626 | 555.86072334 | 539.21620194 | 0 |
| 1706658600 | 543.3925614 | -7.21 | -1.31 | 550.646028 | 557.22913812 | 543.3925614 | 0 |
| 1706572200 | 550.60027176 | 16.35 | 3.06 | 522.67421862 | 552.24474 | 510.499062 | 0 |
| 1706485800 | 534.2475153 | -1.32 | -0.25 | 535.37874186 | 544.13706504 | 529.53531168 | 0 |
| 1706399400 | 535.57237896 | 3.63 | 0.68 | 531.475266 | 536.7613521 | 526.29268272 | 0 |
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
