We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 102.67 | 3.53509095103 | 2904.31 | 3057.36 | 2700.72 | 12329.6499414 | CX |
| 4 | -304.22 | -9.18760570186 | 3311.2 | 3430.99 | 2700.72 | 16846.6301947 | CX |
| 12 | 841.16 | 38.837945905 | 2165.82 | 3739 | 2071.78 | 19907.6655253 | CX |
| 26 | 1352.03 | 81.69612375 | 1654.95 | 3739 | 1647.6 | 19626.2852755 | CX |
| 52 | 1306.63 | 76.8447672538 | 1700.35 | 3739 | 1412.04 | 18250.5779618 | CX |
| 156 | 1059.53 | 54.4060181263 | 1947.45 | 4224.19 | 842.44 | 53280.6340243 | CX |
| 260 | 2855 | 1878.53664956 | 151.98 | 4224.19 | 78.62 | 72563.8799883 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 3007.98 | 3.22 | 0.11 | 3001.93 | 3057.36 | 2953 | 9084 |
| 1713829800 | 3004.76 | 49.24 | 1.67 | 3000 | 3037.38 | 2935.81 | 7184 |
| 1713743400 | 2955.52 | -7.66 | -0.26 | 2956.06 | 3010.57 | 2928 | 9525 |
| 1713657000 | 2963.18 | 82.47 | 2.86 | 2870.18 | 2982.61 | 2838 | 7228 |
| 1713570600 | 2880.71 | -2.55 | -0.09 | 2877.3 | 2940 | 2700.72 | 23772 |
| 1713484200 | 2883.26 | 86.09 | 3.08 | 2805.44 | 2908.4 | 2768.37 | 10086 |
| 1713397800 | 2797.17 | -108.53 | -3.74 | 2904.31 | 2944 | 2742 | 19425 |
| 1713311400 | 2905.7 | -13.57 | -0.46 | 2921.53 | 2951.54 | 2817.8 | 23026 |
| 1713225000 | 2919.27 | -50.53 | -1.70 | 2962.27 | 3083.81 | 2847.9 | 23463 |
| 1713138600 | 2969.8 | 83.48 | 2.89 | 2865.16 | 3023.4 | 2761.81 | 31966 |
| 1713052200 | 2886.32 | -173.35 | -5.67 | 3050.51 | 3132.33 | 2707.88 | 41203 |
| 1712965800 | 3059.67 | -210.1 | -6.43 | 3274.8 | 3324.59 | 2915.01 | 30206 |
| 1712879400 | 3269.77 | -27.23 | -0.83 | 3289.6 | 3368.54 | 3240 | 14080 |
| 1712793000 | 3297 | 65.78 | 2.04 | 3228.01 | 3316.03 | 3148.32 | 16623 |
| 1712706600 | 3231.22 | -166.98 | -4.91 | 3405.29 | 3428.57 | 3183.16 | 21031 |
| 1712620200 | 3398.2 | 209.01 | 6.55 | 3183.88 | 3430.99 | 3142.4 | 23282 |
| 1712533800 | 3189.19 | 82.49 | 2.66 | 3099.89 | 3196.57 | 3087.6 | 7895 |
| 1712447400 | 3106.7 | 36.19 | 1.18 | 3061.75 | 3137.32 | 3054 | 4516 |
| 1712361000 | 3070.51 | -2.59 | -0.08 | 3066.63 | 3090.75 | 2963.4 | 15469 |
| 1712274600 | 3073.1 | 8.43 | 0.28 | 3054.4 | 3175.6 | 3001.9 | 12908 |
| 1712188200 | 3064.67 | 17.06 | 0.56 | 3053.68 | 3122.7 | 2980 | 17159 |
| 1712101800 | 3047.61 | -224.22 | -6.85 | 3267.46 | 3268.5 | 2984.2 | 26605 |
| 1712015400 | 3271.83 | -104.5 | -3.10 | 3373.2 | 3381.19 | 3179.54 | 15658 |
| 1711929000 | 3376.33 | 122.8 | 3.77 | 3251.8 | 3389.43 | 3251.8 | 7939 |
| 1711842600 | 3253.53 | -5.85 | -0.18 | 3253.37 | 3310.68 | 3230 | 9239 |
| 1711756200 | 3259.38 | -44.27 | -1.34 | 3299.55 | 3325 | 3219.4 | 8641 |
| 1711669800 | 3303.65 | 73.83 | 2.29 | 3239 | 3343.85 | 3200 | 13281 |
| 1711583400 | 3229.82 | -78.91 | -2.38 | 3311.2 | 3391.94 | 3193.51 | 21199 |
| 1711497000 | 3308.73 | -0.19 | -0.01 | 3303.98 | 3391.83 | 3269.4 | 12545 |
| 1711410600 | 3308.92 | 111.22 | 3.48 | 3186.9 | 3376 | 3162.6 | 27788 |
| 1711324200 | 3197.7 | 90.81 | 2.92 | 3084.87 | 3210.94 | 3055 | 7877 |
| 1711237800 | 3106.89 | 36.58 | 1.19 | 3086.19 | 3217.7 | 3029.13 | 8782 |
| 1711151400 | 3070.31 | -145.45 | -4.52 | 3219.67 | 3269.9 | 3011.35 | 19275 |
| 1711065000 | 3215.76 | -2.65 | -0.08 | 3208.24 | 3297.8 | 3139.38 | 25813 |
| 1710978600 | 3218.41 | 295.99 | 10.13 | 2920.7 | 3236.22 | 2813 | 48984 |
| 1710892200 | 2922.42 | -322.08 | -9.93 | 3244.09 | 3264.83 | 2896.63 | 35261 |
| 1710805800 | 3244.5 | -101.77 | -3.04 | 3338.52 | 3347.31 | 3177.85 | 12512 |
| 1710719400 | 3346.27 | 116.23 | 3.60 | 3243.1 | 3383.74 | 3121 | 26833 |
| 1710633000 | 3230.04 | -211.78 | -6.15 | 3439.56 | 3476.68 | 3182.3 | 21016 |
| 1710546600 | 3441.82 | -124.61 | -3.49 | 3573.35 | 3617.58 | 3235 | 51865 |
| 1710460200 | 3566.43 | -93.26 | -2.55 | 3659.24 | 3666.35 | 3397.3 | 19613 |
| 1710373800 | 3659.69 | 22.18 | 0.61 | 3637.21 | 3736.03 | 3597.49 | 18652 |
| 1710287400 | 3637.51 | -46.64 | -1.27 | 3709.94 | 3739 | 3510 | 23624 |
| 1710201000 | 3684.15 | 134.46 | 3.79 | 3546.11 | 3732.3 | 3416.6 | 65611 |
| 1710114600 | 3549.69 | -27.1 | -0.76 | 3571.51 | 3629.9 | 3470.02 | 15203 |
| 1710028200 | 3576.79 | 17.78 | 0.50 | 3556.1 | 3612.36 | 3545.2 | 11498 |
| 1709941800 | 3559.01 | 29.43 | 0.83 | 3542.74 | 3658.91 | 3475 | 32685 |
| 1709855400 | 3529.58 | 29.44 | 0.84 | 3505.67 | 3598.9 | 3426.05 | 17424 |
| 1709769000 | 3500.14 | 199.49 | 6.04 | 3280.71 | 3590.39 | 3227.9 | 42499 |
| 1709682600 | 3300.65 | -35.77 | -1.07 | 3331.38 | 3520 | 2770 | 74526 |
| 1709596200 | 3336.42 | 124.5 | 3.88 | 3214.85 | 3346.59 | 3157.3 | 28082 |
| 1709509800 | 3211.92 | 54.33 | 1.72 | 3151.92 | 3222.7 | 3101.92 | 9816 |
| 1709423400 | 3157.59 | -9.9 | -0.31 | 3164.35 | 3194.83 | 3132.4 | 8665 |
| 1709337000 | 3167.49 | 64.68 | 2.08 | 3087.3 | 3192.33 | 3076.03 | 18207 |
| 1709250600 | 3102.81 | -1.44 | -0.05 | 3111.06 | 3250 | 3045.01 | 35306 |
| 1709164200 | 3104.25 | 117.42 | 3.93 | 2991 | 3219.98 | 2920 | 34404 |
| 1709077800 | 2986.83 | 61.84 | 2.11 | 2915.47 | 3029.54 | 2905.22 | 31684 |
| 1708991400 | 2924.99 | 47.99 | 1.67 | 2873.85 | 2946.13 | 2797.6 | 18347 |
| 1708905000 | 2877 | 113.7 | 4.11 | 2765.12 | 2883.76 | 2755 | 13373 |
| 1708818600 | 2763.3 | 61.14 | 2.26 | 2702.71 | 2779.21 | 2685 | 7287 |
| 1708732200 | 2702.16 | -42.7 | -1.56 | 2749.89 | 2768.37 | 2685 | 12378 |
| 1708645800 | 2744.86 | -4.54 | -0.17 | 2735.76 | 2807.68 | 2684.16 | 23748 |
| 1708559400 | 2749.4 | -39.77 | -1.43 | 2785.89 | 2792.81 | 2655.02 | 19316 |
| 1708473000 | 2789.17 | 57.68 | 2.11 | 2731.28 | 2806.18 | 2663 | 20290 |
| 1708386600 | 2731.49 | 65.75 | 2.47 | 2670.94 | 2770 | 2648 | 15942 |
| 1708300200 | 2665.74 | 77.34 | 2.99 | 2586.63 | 2688.14 | 2567.3 | 9266 |
| 1708213800 | 2588.4 | -18.93 | -0.73 | 2600.22 | 2605.3 | 2520.63 | 10603 |
| 1708127400 | 2607.33 | -14.65 | -0.56 | 2622.66 | 2657.15 | 2547.74 | 20876 |
| 1708041000 | 2621.98 | 30.12 | 1.16 | 2588.75 | 2660.07 | 2572.27 | 27310 |
| 1707954600 | 2591.86 | 126.55 | 5.13 | 2464.31 | 2599.98 | 2446 | 23111 |
| 1707868200 | 2465.31 | 8.32 | 0.34 | 2465.83 | 2495.68 | 2408.36 | 24902 |
| 1707781800 | 2456.99 | 147.07 | 6.37 | 2312.03 | 2468.29 | 2291 | 15379 |
| 1707695400 | 2309.92 | 4.53 | 0.20 | 2302.14 | 2348.22 | 2297.28 | 9192 |
| 1707609000 | 2305.39 | 29.37 | 1.29 | 2279.45 | 2331.6 | 2256.29 | 14594 |
| 1707522600 | 2276.02 | 29.2 | 1.30 | 2245.66 | 2343.98 | 2243.99 | 19323 |
| 1707436200 | 2246.82 | -1.52 | -0.07 | 2248.76 | 2288.95 | 2234 | 18954 |
| 1707349800 | 2248.34 | 42.41 | 1.92 | 2208.21 | 2269.32 | 2186 | 13335 |
| 1707263400 | 2205.93 | 64.72 | 3.02 | 2140.2 | 2228 | 2138 | 16495 |
| 1707177000 | 2141.21 | 16.71 | 0.79 | 2126.18 | 2173.4 | 2105.5 | 8996 |
| 1707090600 | 2124.5 | -2.9 | -0.14 | 2129.52 | 2143.99 | 2101.86 | 6707 |
| 1707004200 | 2127.4 | -9.5 | -0.44 | 2135.6 | 2157.99 | 2124.7 | 4962 |
| 1706917800 | 2136.9 | 18.8 | 0.89 | 2116.24 | 2150.88 | 2111 | 10004 |
| 1706831400 | 2118.1 | 3.83 | 0.18 | 2117.1 | 2132.8 | 2071.78 | 13042 |
| 1706745000 | 2114.27 | -48.09 | -2.22 | 2165.82 | 2170.81 | 2092.74 | 16729 |
| 1706658600 | 2162.36 | 25.57 | 1.20 | 2135.57 | 2207.61 | 2119.3 | 15452 |
| 1706572200 | 2136.79 | 54.4 | 2.61 | 2078.71 | 2145.26 | 2067.24 | 13663 |
| 1706485800 | 2082.39 | -9.33 | -0.45 | 2090.69 | 2130.55 | 2065.46 | 8866 |
| 1706399400 | 2091.72 | 1.06 | 0.05 | 2089.96 | 2105.16 | 2075.18 | 6834 |
| 1706313000 | 2090.66 | 42.65 | 2.08 | 2044.5 | 2102.3 | 2029 | 16423 |
| 1706226600 | 2048.01 | -8.29 | -0.40 | 2052.87 | 2059.8 | 2004 | 14792 |
| 1706140200 | 2056.3 | -8.86 | -0.43 | 2064.82 | 2078.77 | 2017.93 | 17284 |
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
