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 | -17.44 | -17.9073826882 | 97.39 | 102.1 | 75.35 | 27697681.0458 | CX |
| 4 | -19.55 | -19.648241206 | 99.5 | 113.5 | 75.35 | 23277928.643 | CX |
| 12 | 4.65 | 6.17529880478 | 75.3 | 123.4 | 68.98 | 25769259.9733 | CX |
| 26 | -1.95 | -2.38095238095 | 81.9 | 123.4 | 68.98 | 27192323.6164 | CX |
| 52 | -12.55 | -13.5675675676 | 92.5 | 123.4 | 49.9 | 28967651.8853 | CX |
| 156 | -149.05 | -65.0873362445 | 229 | 311 | 40.9 | 26655150.9644 | CX |
| 260 | -248.05 | -75.625 | 328 | 501 | 14.5 | 21015992.1249 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 80.3 | 1.82 | 2.32 | 78.82 | 80.99 | 75.35 | 9989871 |
| 1713397800 | 78.48 | -2.62 | -3.23 | 80.31 | 82.72 | 77.01 | 13037637 |
| 1713311400 | 81.1 | -1.17 | -1.42 | 82.27 | 82.73 | 78.08 | 14271570 |
| 1713225000 | 82.27 | -4.36 | -5.03 | 86.16 | 87.44 | 79.29 | 44567818 |
| 1713138600 | 86.63 | 3.9 | 4.71 | 82.51 | 88.88 | 79.33 | 35055703 |
| 1713052200 | 82.73 | -9.77 | -10.56 | 92.42 | 92.42 | 78.57 | 26732321 |
| 1712965800 | 92.5 | -4.85 | -4.98 | 97.39 | 102.1 | 88.89 | 50228845 |
| 1712879400 | 97.35 | 1.35 | 1.41 | 95.63 | 97.84 | 93.4 | 25544525 |
| 1712793000 | 96 | 1.5 | 1.59 | 94.4 | 102.5 | 93.9 | 56917386 |
| 1712706600 | 94.5 | -1.98 | -2.05 | 96.5 | 98.7 | 92.82 | 24456617 |
| 1712620200 | 96.48 | 2.11 | 2.24 | 94.31 | 97.26 | 91.03 | 14957211 |
| 1712533800 | 94.37 | -0.83 | -0.87 | 94.58 | 95.69 | 90.01 | 9291196 |
| 1712447400 | 95.2 | -0.04 | -0.04 | 95.2 | 95.76 | 93.65 | 8120851 |
| 1712361000 | 95.24 | -0.38 | -0.40 | 95.86 | 97.49 | 91.67 | 10796944 |
| 1712274600 | 95.62 | 2.78 | 2.99 | 92.84 | 96.16 | 89.29 | 12497863 |
| 1712188200 | 92.84 | 0.67 | 0.73 | 91.66 | 94.16 | 88.21 | 12395605 |
| 1712101800 | 92.17 | -6.36 | -6.45 | 98.6 | 98.83 | 90.59 | 23541392 |
| 1712015400 | 98.53 | -5.47 | -5.26 | 104.1 | 104.4 | 96.07 | 28243658 |
| 1711929000 | 104 | 0.5 | 0.48 | 103.2 | 104.5 | 101 | 8997056 |
| 1711842600 | 103.5 | -1.3 | -1.24 | 104.3 | 105 | 102 | 7988191 |
| 1711756200 | 104.8 | -2.8 | -2.60 | 107.5 | 107.5 | 102 | 16558875 |
| 1711669800 | 107.6 | 3.1 | 2.97 | 104.6 | 108.3 | 101 | 26509834 |
| 1711583400 | 104.5 | -4.9 | -4.48 | 109.5 | 113.5 | 101 | 37529994 |
| 1711497000 | 109.4 | 6.8 | 6.63 | 102.1 | 109.9 | 101.9 | 45103054 |
| 1711410600 | 102.6 | 2.1 | 2.09 | 99.8 | 102.8 | 98.24 | 39156434 |
| 1711324200 | 100.5 | 3.3 | 3.40 | 96.53 | 102 | 95.31 | 18905153 |
| 1711237800 | 97.2 | 1.37 | 1.43 | 95.65 | 98.83 | 94.42 | 11761154 |
| 1711151400 | 95.83 | -4 | -4.01 | 99.5 | 99.5 | 92.53 | 18625230 |
| 1711065000 | 99.83 | 3.42 | 3.55 | 96.84 | 105 | 96.84 | 42701226 |
| 1710978600 | 96.41 | 7.68 | 8.66 | 89.22 | 97 | 85.93 | 30556444 |
| 1710892200 | 88.73 | -8.36 | -8.61 | 95.98 | 96.97 | 86.86 | 27170100 |
| 1710805800 | 97.09 | -4.61 | -4.53 | 100.9 | 101.1 | 94.01 | 24658776 |
| 1710719400 | 101.7 | 1.5 | 1.50 | 99.99 | 101.8 | 92 | 31764698 |
| 1710633000 | 100.2 | -9.4 | -8.58 | 110.2 | 110.9 | 97.5 | 24331037 |
| 1710546600 | 109.6 | -6.8 | -5.84 | 116.6 | 118 | 102.3 | 53215991 |
| 1710460200 | 116.4 | -2.5 | -2.10 | 119 | 123.4 | 109.1 | 51259244 |
| 1710373800 | 118.9 | 0.9 | 0.76 | 118.4 | 120.2 | 115.1 | 42567097 |
| 1710287400 | 118 | 2.1 | 1.81 | 115 | 121.6 | 111 | 54996691 |
| 1710201000 | 115.9 | 4.4 | 3.95 | 111.4 | 118.2 | 104.2 | 64092644 |
| 1710114600 | 111.5 | 0.5 | 0.45 | 112.6 | 112.6 | 108 | 31552144 |
| 1710028200 | 111 | -3.5 | -3.06 | 112 | 113 | 108 | 1458863 |
| 1709941800 | 114.5 | 8.4 | 7.92 | 106.3 | 116.3 | 104.1 | 71857334 |
| 1709855400 | 106.1 | 8.7 | 8.93 | 97.49 | 109.8 | 97.21 | 71383254 |
| 1709769000 | 97.4 | 3.08 | 3.27 | 94.34 | 97.47 | 88.44 | 31240207 |
| 1709682600 | 94.32 | -5.58 | -5.59 | 100 | 100 | 91.39 | 58333678 |
| 1709596200 | 99.9 | 2.21 | 2.26 | 96.9 | 100.5 | 95.5 | 40034006 |
| 1709509800 | 97.69 | -0.98 | -0.99 | 101.1 | 101.1 | 91.99 | 38548445 |
| 1709423400 | 98.67 | -1.73 | -1.72 | 100.2 | 109.6 | 95.55 | 82313914 |
| 1709337000 | 100.4 | 8.1 | 8.78 | 93.48 | 100.9 | 91.8 | 57923075 |
| 1709250600 | 92.3 | 7.85 | 9.30 | 84.8 | 92.77 | 83.62 | 56482014 |
| 1709164200 | 84.45 | 2.72 | 3.33 | 81.7 | 86.01 | 81.6 | 51173050 |
| 1709077800 | 81.73 | 0.14 | 0.17 | 81.53 | 81.98 | 78.95 | 20239416 |
| 1708991400 | 81.59 | 0.2 | 0.25 | 81.42 | 82.4 | 78.02 | 17488214 |
| 1708905000 | 81.39 | -0.27 | -0.33 | 81.54 | 83.04 | 80.52 | 13406194 |
| 1708818600 | 81.66 | -1.24 | -1.50 | 82.89 | 82.97 | 81.02 | 15390643 |
| 1708732200 | 82.9 | 0.06 | 0.07 | 82.93 | 84.07 | 81.46 | 17082398 |
| 1708645800 | 82.84 | -0.66 | -0.79 | 84.4 | 84.4 | 81.05 | 26490021 |
| 1708559400 | 83.5 | 2.5 | 3.09 | 80.87 | 85.35 | 80.46 | 57897578 |
| 1708473000 | 81 | -0.25 | -0.31 | 81.26 | 82.36 | 79.4 | 30013508 |
| 1708386600 | 81.25 | 3.54 | 4.56 | 77.63 | 85.16 | 77.49 | 49604615 |
| 1708300200 | 77.71 | 0.31 | 0.40 | 77.41 | 77.73 | 76.15 | 10524522 |
| 1708213800 | 77.4 | -1.53 | -1.94 | 78.73 | 79.05 | 75.81 | 14930989 |
| 1708127400 | 78.93 | 2.69 | 3.53 | 76.24 | 78.95 | 75.76 | 21165054 |
| 1708041000 | 76.24 | 1.5 | 2.01 | 74.78 | 76.51 | 74.36 | 21191948 |
| 1707954600 | 74.74 | 0.74 | 1.00 | 74 | 74.99 | 73.14 | 13334770 |
| 1707868200 | 74 | -0.16 | -0.22 | 74.34 | 75.17 | 72.9 | 7382769 |
| 1707781800 | 74.16 | -0.04 | -0.05 | 74 | 74.42 | 72.58 | 21787107 |
| 1707695400 | 74.2 | 1.07 | 1.46 | 73.14 | 74.35 | 72.99 | 9615944 |
| 1707609000 | 73.13 | -0.74 | -1.00 | 73.7 | 74 | 72.21 | 4124053 |
| 1707522600 | 73.87 | 0.97 | 1.33 | 72.9 | 74.05 | 72 | 7693606 |
| 1707436200 | 72.9 | 1.57 | 2.20 | 71.5 | 72.99 | 71.05 | 5075626 |
| 1707349800 | 71.33 | -0.07 | -0.10 | 71.32 | 73.38 | 68.98 | 10942846 |
| 1707263400 | 71.4 | -0.74 | -1.03 | 72.13 | 72.53 | 71.12 | 4775362 |
| 1707177000 | 72.14 | -0.71 | -0.97 | 72.71 | 73.8 | 71.49 | 21068074 |
| 1707090600 | 72.85 | -0.95 | -1.29 | 74 | 74.5 | 72.03 | 3096869 |
| 1707004200 | 73.8 | -0.3 | -0.40 | 73.85 | 74.71 | 73.5 | 1404632 |
| 1706917800 | 74.1 | 0.66 | 0.90 | 73.43 | 75 | 72.87 | 2396870 |
| 1706831400 | 73.44 | 0.04 | 0.05 | 73.15 | 73.79 | 71.62 | 2906834 |
| 1706745000 | 73.4 | -1.71 | -2.28 | 75.39 | 75.56 | 72.75 | 4045628 |
| 1706658600 | 75.11 | -0.91 | -1.20 | 76 | 76.13 | 74.63 | 3911558 |
| 1706572200 | 76.02 | 0.62 | 0.82 | 75.38 | 76.08 | 73.63 | 17195269 |
| 1706485800 | 75.4 | -1.1 | -1.44 | 76.6 | 76.81 | 74.81 | 5187587 |
| 1706399400 | 76.5 | -0.1 | -0.13 | 76.5 | 77.49 | 75.4 | 4868163 |
| 1706313000 | 76.6 | 2.2 | 2.96 | 75.3 | 76.9 | 74.17 | 6983208 |
| 1706226600 | 74.4 | 0.5 | 0.68 | 74.1 | 75.12 | 73.3 | 10103837 |
| 1706140200 | 73.9 | 0.8 | 1.09 | 73.2 | 74.5 | 71.9 | 8914949 |
| 1706053800 | 73.1 | -1.8 | -2.40 | 74.9 | 76.5 | 69.7 | 17081801 |
| 1705967400 | 74.9 | -5 | -6.26 | 79.8 | 80.3 | 74.9 | 6161659 |
| 1705881000 | 79.9 | 0.8 | 1.01 | 79 | 80.6 | 78.5 | 5353739 |
| 1705794600 | 79.1 | -0.4 | -0.50 | 79.3 | 81.7 | 78.3 | 9542402 |
| 1705708200 | 79.5 | 0.3 | 0.38 | 79.3 | 80.1 | 76 | 9640842 |
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
