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 | -8.05809114 | -10.2590168579 | 78.54642654 | 79.79946499 | 28.2732556 | 286.98193399 | CX |
| 4 | -8.05809114 | -10.2590168579 | 78.54642654 | 80.46187051 | 28.2732556 | 286.98193399 | CX |
| 12 | 22.62668056 | 47.2751739062 | 47.86165484 | 80.46187051 | 28.2732556 | 286.98193399 | CX |
| 26 | 31.69203611 | 81.6882967963 | 38.79629929 | 80.46187051 | 0.76522464 | 662.61979328 | CX |
| 52 | 59.33823288 | 532.176567646 | 11.15010252 | 80.46187051 | 0.76522464 | 317.19270271 | CX |
| 156 | 11.64201345 | 19.7837571903 | 58.84632195 | 80.46187051 | 0.76522464 | 1916.53736775 | CX |
| 260 | 33.53349727 | 90.741832374 | 36.95483813 | 130.69200767 | 0.76522464 | 1495.44544585 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 71.62254884 | -0.54 | -0.75 | 72.18853356 | 72.59251693 | 71.15460495 | 0 |
| 1714089000 | 72.16639338 | 0.02 | 0.02 | 72.11863298 | 73.00557237 | 70.51238359 | 0 |
| 1714002600 | 72.15080525 | -2.29 | -3.08 | 74.64333402 | 75.20982274 | 71.34837056 | 0 |
| 1713916200 | 74.44316035 | -0.89 | -1.19 | 75.24182701 | 75.64031433 | 74.05225709 | 0 |
| 1713829800 | 75.33649579 | 2.02 | 2.76 | 78.54642654 | 79.79946499 | 28.2732556 | 286 |
| 1713743400 | 73.31357894 | 0.08 | 0.11 | 73.05431678 | 74.16438603 | 72.48617204 | 0 |
| 1713657000 | 73.23238626 | 1.03 | 1.42 | 71.78584621 | 73.77825881 | 71.20820939 | 0 |
| 1713570600 | 72.20662971 | 0.57 | 0.80 | 71.43179526 | 73.76701472 | 67.83901332 | 0 |
| 1713484200 | 71.63552095 | 2.57 | 3.73 | 69.1335721 | 72.10128083 | 68.39485795 | 0 |
| 1713397800 | 69.06260351 | -2.94 | -4.09 | 72.14199717 | 72.87203526 | 67.39850164 | 0 |
| 1713311400 | 72.00590404 | 0.36 | 0.50 | 71.71019758 | 72.61380511 | 69.74698122 | 0 |
| 1713225000 | 71.64474903 | -2.43 | -3.29 | 78.54642654 | 79.79946499 | 70.79458995 | 286 |
| 1713138600 | 74.07953332 | 0.08 | 0.11 | 72.97389211 | 75.60903007 | 70.75813364 | 0 |
| 1713052200 | 73.99560462 | -1.95 | -2.56 | 76.02899756 | 77.18665921 | 70.33831014 | 0 |
| 1712965800 | 75.94232084 | -2.44 | -3.11 | 78.45425378 | 79.84146534 | 74.33295143 | 0 |
| 1712879400 | 78.38057316 | -0.42 | -0.53 | 78.64817539 | 79.55372694 | 77.89224109 | 0 |
| 1712793000 | 78.79719263 | 2.26 | 2.95 | 76.47246126 | 79.38830556 | 75.05347344 | 0 |
| 1712706600 | 76.53910982 | -2.53 | -3.21 | 79.09657113 | 79.19248793 | 75.57782981 | 0 |
| 1712620200 | 79.07371094 | 2.14 | 2.78 | 78.54642654 | 80.46187051 | 76.35588029 | 286 |
| 1712533800 | 76.93198109 | 0.49 | 0.64 | 76.31451594 | 77.83026058 | 76.31451594 | 0 |
| 1712447400 | 76.44408102 | 1.11 | 1.48 | 75.06302552 | 77.10761455 | 74.75807897 | 0 |
| 1712361000 | 75.33067575 | -0.49 | -0.65 | 75.90611654 | 76.10996224 | 73.38560354 | 0 |
| 1712274600 | 75.82517587 | 2.5 | 3.41 | 73.05627279 | 76.52583771 | 72.16740139 | 0 |
| 1712188200 | 73.32809906 | 0.28 | 0.39 | 73.12018532 | 74.31469928 | 72.08251268 | 0 |
| 1712101800 | 73.0452927 | -4.97 | -6.38 | 77.87401294 | 77.87401294 | 72.11580096 | 0 |
| 1712015400 | 78.01935815 | -1.26 | -1.59 | 78.54642654 | 79.79946499 | 76.32586804 | 286 |
| 1711929000 | 79.28188867 | 1.74 | 2.25 | 77.53942615 | 79.36336935 | 77.53942615 | 0 |
| 1711842600 | 77.53862214 | -0.23 | -0.30 | 77.93841748 | 78.19785964 | 77.51315793 | 0 |
| 1711756200 | 77.76879606 | -0.85 | -1.07 | 78.71825598 | 78.90194151 | 76.95041324 | 0 |
| 1711669800 | 78.61385511 | 1.93 | 2.52 | 77.05392611 | 79.4049857 | 76.51974165 | 0 |
| 1711583400 | 76.68312302 | -0.83 | -1.07 | 77.42074516 | 79.28226068 | 75.89825648 | 0 |
| 1711497000 | 77.51433394 | 0.33 | 0.43 | 77.19101525 | 78.87798931 | 76.94938123 | 0 |
| 1711410600 | 77.18224318 | 2.49 | 3.34 | 78.54642654 | 79.79946499 | 74.06418519 | 286 |
| 1711324200 | 74.69050641 | 3.24 | 4.53 | 71.280594 | 74.89695613 | 71.00247968 | 0 |
| 1711237800 | 71.45099542 | 0.87 | 1.24 | 70.80564204 | 73.29181076 | 70.07386394 | 0 |
| 1711151400 | 70.57881615 | -1.78 | -2.45 | 72.65387344 | 73.76585071 | 69.3846502 | 0 |
| 1711065000 | 72.35400294 | -2.18 | -2.93 | 74.4249202 | 74.94061249 | 71.70179751 | 0 |
| 1710978600 | 74.53684513 | 5.9 | 8.60 | 68.51189492 | 74.86142384 | 67.12135934 | 0 |
| 1710892200 | 68.63326393 | -6.12 | -8.19 | 74.79197926 | 75.22212284 | 67.95446628 | 0 |
| 1710805800 | 74.75812697 | -0.62 | -0.82 | 78.54642654 | 79.79946499 | 28.2732556 | 286 |
| 1710719400 | 75.37871215 | 3.17 | 4.39 | 71.92828739 | 76.00398936 | 71.09696846 | 0 |
| 1710633000 | 72.20704972 | -4.63 | -6.03 | 76.77219976 | 77.21931148 | 71.67117325 | 0 |
| 1710546600 | 76.83968832 | -2.19 | -2.77 | 78.54642654 | 79.79946499 | 72.47220393 | 286 |
| 1710460200 | 79.0327906 | -1.06 | -1.32 | 80.01959482 | 80.88427403 | 75.85727613 | 0 |
| 1710373800 | 80.09377944 | 1.58 | 2.02 | 78.65871148 | 80.8687339 | 78.36876506 | 0 |
| 1710287400 | 78.50946624 | -0.08 | -0.10 | 78.54642654 | 79.79946499 | 76.35588029 | 0 |
| 1710201000 | 78.5894349 | 2.85 | 3.76 | 68.52233501 | 79.65306377 | 67.57579112 | 286 |
| 1710114600 | 75.73941115 | 0.65 | 0.86 | 75.09265376 | 76.73345144 | 75.000625 | 0 |
| 1710028200 | 75.09128575 | 0.24 | 0.32 | 74.99618496 | 75.31527962 | 74.59862165 | 0 |
| 1709941800 | 74.85302377 | 1.41 | 1.92 | 73.40707172 | 76.38444053 | 72.78780656 | 0 |
| 1709855400 | 73.43998799 | 0.62 | 0.85 | 72.76164634 | 74.80575537 | 72.38081116 | 0 |
| 1709769000 | 72.82141884 | 1.55 | 2.17 | 70.47509928 | 74.86382386 | 69.57999982 | 0 |
| 1709682600 | 71.27314193 | -3.59 | -4.79 | 75.29587546 | 75.98690121 | 59.69329744 | 0 |
| 1709596200 | 74.86264785 | 5.14 | 7.38 | 68.52233501 | 75.42270451 | 67.57579112 | 286 |
| 1709509800 | 69.720581 | 1.04 | 1.51 | 68.520571 | 69.95251893 | 67.95482628 | 0 |
| 1709423400 | 68.68142034 | -0.51 | -0.74 | 69.01762714 | 69.10412386 | 68.21333243 | 0 |
| 1709337000 | 69.19384861 | 1.11 | 1.62 | 67.80532903 | 69.78358152 | 67.33197309 | 0 |
| 1709250600 | 68.08761939 | -1 | -1.44 | 68.52233501 | 70.42498687 | 67.10985124 | 0 |
| 1709164200 | 69.08312368 | 6.05 | 9.60 | 63.06892557 | 70.54549187 | 62.81952749 | 0 |
| 1709077800 | 63.03266126 | 3.01 | 5.02 | 60.12542104 | 63.64133034 | 60.00419603 | 0 |
| 1708991400 | 60.01845214 | 2.62 | 4.56 | 47.86165484 | 60.45351577 | 28.2732556 | 286 |
| 1708905000 | 57.40261035 | 0.26 | 0.45 | 57.15281626 | 57.57361177 | 56.89132209 | 0 |
| 1708818600 | 57.1455322 | 0.75 | 1.33 | 56.281573 | 57.32184967 | 56.15446795 | 0 |
| 1708732200 | 56.39422994 | -0.44 | -0.78 | 56.89075808 | 57.11927599 | 56.05079908 | 0 |
| 1708645800 | 56.83602562 | -0.69 | -1.21 | 57.41259443 | 57.69543679 | 56.4964708 | 0 |
| 1708559400 | 57.53089142 | -0.54 | -0.92 | 58.07545595 | 58.15811264 | 56.27613696 | 0 |
| 1708473000 | 58.06729589 | 0.43 | 0.74 | 57.68209268 | 58.79810198 | 56.4494184 | 0 |
| 1708386600 | 57.63907232 | -0.36 | -0.61 | 47.86165484 | 58.4288469 | 47.55774031 | 286 |
| 1708300200 | 57.99410728 | 0.36 | 0.63 | 57.5284794 | 58.30337385 | 57.04128734 | 0 |
| 1708213800 | 57.63289227 | -0.51 | -0.88 | 58.11325627 | 58.14518853 | 56.38006983 | 0 |
| 1708127400 | 58.14353252 | 0.23 | 0.40 | 57.85644213 | 58.64106867 | 57.58109983 | 0 |
| 1708041000 | 57.90980657 | -0.09 | -0.16 | 58.04315168 | 58.85223443 | 57.19367661 | 0 |
| 1707954600 | 58.00002332 | 2.31 | 4.15 | 55.67417594 | 58.21433311 | 55.23908832 | 0 |
| 1707868200 | 55.68854006 | 0.11 | 0.20 | 55.48295435 | 56.00086667 | 54.10125084 | 0 |
| 1707781800 | 55.57572712 | 2.24 | 4.21 | 47.86165484 | 55.89300977 | 47.55774031 | 286 |
| 1707695400 | 53.33254843 | 0.45 | 0.86 | 52.78573987 | 53.77516012 | 52.76153567 | 0 |
| 1707609000 | 52.87856065 | 1.11 | 2.15 | 51.86313618 | 53.36622071 | 51.36162801 | 0 |
| 1707522600 | 51.76573137 | 1.29 | 2.56 | 50.56528937 | 53.49068575 | 50.39542795 | 0 |
| 1707436200 | 50.4724206 | 1.18 | 2.40 | 49.35197126 | 50.72063066 | 49.33121109 | 0 |
| 1707349800 | 49.29061475 | 1.21 | 2.52 | 48.10372086 | 49.39742764 | 47.71465361 | 0 |
| 1707263400 | 48.07765664 | 0.4 | 0.84 | 47.69738547 | 48.42400353 | 47.5326481 | 0 |
| 1707177000 | 47.67618129 | 0.3 | 0.63 | 47.86165484 | 48.55361661 | 47.27843798 | 286 |
| 1707090600 | 47.37946682 | -0.45 | -0.93 | 47.86165484 | 47.97870381 | 47.15799298 | 0 |
| 1707004200 | 47.82547454 | -0.15 | -0.32 | 48.02399219 | 48.20818173 | 47.75972599 | 0 |
| 1706917800 | 47.9766398 | 0.44 | 0.92 | 47.57544045 | 48.20855373 | 47.25356177 | 0 |
| 1706831400 | 47.53713613 | 0.24 | 0.50 | 47.29390611 | 47.72983374 | 46.51698363 | 0 |
| 1706745000 | 47.30187417 | -0.01 | -0.02 | 47.63491295 | 48.39924732 | 46.94999524 | 0 |
| 1706658600 | 47.31363427 | -0.63 | -1.31 | 47.94519954 | 48.51839631 | 47.31363427 | 0 |
| 1706572200 | 47.9412155 | 1.42 | 3.06 | 47.88393902 | 48.16630138 | 46.4652032 | 286 |
| 1706485800 | 46.51736764 | -0.12 | -0.25 | 46.61586446 | 47.37845881 | 46.10707222 | 0 |
| 1706399400 | 46.6327246 | 0.32 | 0.68 | 46.27598563 | 46.73624946 | 45.82473386 | 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
