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 | -1.43554795 | -1.84219273952 | 77.92604537 | 80.70066049 | 77.60978274 | 286.98193399 | CX |
| 4 | -8.43273426 | -9.92983202968 | 84.92323168 | 87.21870681 | 74.79904732 | 286.98193399 | CX |
| 12 | 26.34651956 | 52.541742168 | 50.14397786 | 88.54122583 | 47.69615915 | 286.98193399 | CX |
| 26 | 65.65945234 | 606.215299217 | 10.83104508 | 88.54122583 | 0.83705694 | 672.44777061 | CX |
| 52 | 63.79355826 | 502.432574151 | 12.69693916 | 88.54122583 | 0.83705694 | 318.50712553 | CX |
| 156 | -0.90388268 | -1.16789187901 | 77.3943801 | 88.54122583 | 0.83705694 | 1915.09158576 | CX |
| 260 | 32.88004742 | 75.3948822358 | 43.61045 | 160.3871545 | 0.83705694 | 1496.53695911 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 76.1533546 | -0.4 | -0.53 | 76.49727747 | 76.67685896 | 75.00603704 | 0 |
| 1714175400 | 76.55581395 | -0.83 | -1.07 | 77.38221284 | 77.72605171 | 76.0206335 | 0 |
| 1714089000 | 77.38173284 | 0.34 | 0.44 | 77.12625071 | 78.31199259 | 75.35640396 | 0 |
| 1714002600 | 77.040642 | -2.62 | -3.29 | 79.6933361 | 80.49125875 | 76.28051966 | 0 |
| 1713916200 | 79.66091183 | -0.59 | -0.73 | 80.161448 | 80.63494795 | 79.04281068 | 0 |
| 1713829800 | 80.24700871 | 2.26 | 2.90 | 77.92604537 | 80.70066049 | 77.60978274 | 286 |
| 1713743400 | 77.98819389 | 0.09 | 0.12 | 77.7366478 | 78.82680888 | 77.12976674 | 0 |
| 1713657000 | 77.89626113 | 1.04 | 1.35 | 76.59093825 | 78.53566245 | 75.90570854 | 0 |
| 1713570600 | 76.85981249 | 0.64 | 0.84 | 76.06112183 | 78.59645496 | 71.52299602 | 0 |
| 1713484200 | 76.21778314 | 2.63 | 3.57 | 73.54020082 | 76.95836931 | 73.01800447 | 0 |
| 1713397800 | 73.58955724 | -2.88 | -3.76 | 76.61339043 | 77.35010057 | 71.84008666 | 0 |
| 1713311400 | 76.4652132 | 0.34 | 0.44 | 76.10933823 | 77.13930682 | 74.06934523 | 0 |
| 1713225000 | 76.12723038 | -2.82 | -3.58 | 78.94394186 | 80.21633646 | 74.79904732 | 286 |
| 1713138600 | 78.95076991 | 1.57 | 2.03 | 77.18442719 | 79.01830648 | 74.60356569 | 0 |
| 1713052200 | 77.38361685 | -3.17 | -3.94 | 80.51557095 | 81.53448744 | 73.92298001 | 0 |
| 1712965800 | 80.55547129 | -3.53 | -4.20 | 84.01150009 | 85.43529995 | 79.23426028 | 0 |
| 1712879400 | 84.0852287 | -0.58 | -0.69 | 84.67192559 | 85.51022857 | 83.48276368 | 0 |
| 1712793000 | 84.66924957 | 1.66 | 1.99 | 82.93864314 | 85.30745088 | 81.05150742 | 0 |
| 1712706600 | 83.01383577 | -3.04 | -3.53 | 85.92828806 | 86.09632546 | 81.93538678 | 0 |
| 1712620200 | 86.05217709 | 2.73 | 3.28 | 82.68667704 | 87.21870681 | 82.68533303 | 286 |
| 1712533800 | 83.32232234 | 0.57 | 0.69 | 82.68667704 | 84.30616254 | 82.68533303 | 0 |
| 1712447400 | 82.74740955 | 1.16 | 1.42 | 81.32927373 | 83.51187592 | 81.001095 | 0 |
| 1712361000 | 81.59056391 | -0.56 | -0.68 | 82.22937723 | 82.45869915 | 79.21946415 | 0 |
| 1712274600 | 82.14693655 | 2.78 | 3.50 | 79.2858487 | 83.16350102 | 78.13789514 | 0 |
| 1712188200 | 79.3691534 | 0.8 | 1.02 | 78.59749897 | 80.31818131 | 77.51584596 | 0 |
| 1712101800 | 78.5650987 | -5.28 | -6.30 | 83.5935246 | 83.5935246 | 77.50160184 | 0 |
| 1712015400 | 83.84868273 | -1.68 | -1.96 | 84.92323168 | 85.11627729 | 81.85964215 | 286 |
| 1711929000 | 85.52411269 | 1.93 | 2.31 | 83.67892931 | 85.5850372 | 83.6653932 | 0 |
| 1711842600 | 83.59717263 | -0.28 | -0.34 | 83.82542653 | 84.41509945 | 83.51829598 | 0 |
| 1711756200 | 83.87893498 | -1.04 | -1.22 | 84.92323168 | 85.11627729 | 82.92581504 | 0 |
| 1711669800 | 84.91401561 | 1.83 | 2.21 | 83.40359902 | 85.93194809 | 82.74247751 | 0 |
| 1711583400 | 83.07999232 | -0.92 | -1.10 | 84.00360402 | 86.03492095 | 82.0566958 | 0 |
| 1711497000 | 84.00036399 | 0.09 | 0.10 | 83.7376698 | 85.86255151 | 83.30001416 | 0 |
| 1711410600 | 83.91407127 | 3.11 | 3.85 | 76.4775013 | 85.44356802 | 75.78186751 | 286 |
| 1711324200 | 80.80389736 | 3.58 | 4.63 | 76.8978288 | 81.08781972 | 76.61060641 | 0 |
| 1711237800 | 77.22577954 | 1.1 | 1.45 | 76.4775013 | 79.05307077 | 75.64795839 | 0 |
| 1711151400 | 76.12376235 | -2.44 | -3.11 | 78.60329502 | 79.96157434 | 74.7732471 | 0 |
| 1711065000 | 78.56796672 | -2.82 | -3.47 | 81.51550329 | 81.83883398 | 77.5692344 | 0 |
| 1710978600 | 81.38950224 | 6.75 | 9.04 | 74.57249743 | 81.73169709 | 73.0211965 | 0 |
| 1710892200 | 74.64251801 | -6.69 | -8.22 | 81.25414111 | 81.74205317 | 73.85821548 | 0 |
| 1710805800 | 81.33120575 | -0.71 | -0.86 | 87.66257851 | 88.54122583 | 79.25055641 | 286 |
| 1710719400 | 82.03851564 | 3.77 | 4.82 | 78.7692444 | 82.59167225 | 77.50088183 | 0 |
| 1710633000 | 78.26965624 | -5.29 | -6.33 | 83.4731756 | 84.0007 | 78.02739822 | 0 |
| 1710546600 | 83.55625229 | -2.21 | -2.57 | 87.66257851 | 88.54122583 | 79.25055641 | 286 |
| 1710460200 | 85.76230267 | -1.98 | -2.26 | 87.66257851 | 88.54122583 | 82.35135825 | 0 |
| 1710373800 | 87.7448752 | 1.98 | 2.30 | 85.68243001 | 88.44985707 | 85.60547337 | 0 |
| 1710287400 | 85.76856673 | -0.82 | -0.95 | 86.79151525 | 87.56613371 | 83.08743238 | 0 |
| 1710201000 | 86.58978157 | 3.74 | 4.51 | 80.38456586 | 87.47993699 | 80.23694063 | 286 |
| 1710114600 | 82.85223042 | 0.63 | 0.77 | 82.18465286 | 83.99181992 | 81.94353485 | 0 |
| 1710028200 | 82.21951315 | 0.25 | 0.30 | 81.97636713 | 82.41997482 | 81.66668055 | 0 |
| 1709941800 | 81.97411111 | 1.47 | 1.83 | 80.38456586 | 84.04372035 | 79.77416877 | 0 |
| 1709855400 | 80.50281485 | 1.2 | 1.51 | 79.17826781 | 81.67868065 | 78.89394944 | 0 |
| 1709769000 | 79.30758089 | 2.08 | 2.69 | 76.4777773 | 81.120676 | 75.41501245 | 0 |
| 1709682600 | 77.22795156 | -4.14 | -5.09 | 81.96506303 | 82.87213859 | 72.8294229 | 0 |
| 1709596200 | 81.36690605 | 5.78 | 7.65 | 73.43870398 | 82.17836481 | 72.97490011 | 286 |
| 1709509800 | 75.58789789 | 1.15 | 1.55 | 74.40029599 | 75.90216851 | 73.77872681 | 0 |
| 1709423400 | 74.43617629 | -0.62 | -0.82 | 74.97331277 | 74.97331277 | 73.96580837 | 0 |
| 1709337000 | 75.05187742 | 1.31 | 1.78 | 73.43870398 | 75.7806315 | 72.97490011 | 0 |
| 1709250600 | 73.73879048 | -1.25 | -1.66 | 74.77628313 | 76.38975657 | 72.62005716 | 0 |
| 1709164200 | 74.98683688 | 6.59 | 9.63 | 68.4490144 | 76.79870798 | 68.09058341 | 0 |
| 1709077800 | 68.39756997 | 2.97 | 4.54 | 65.55077425 | 69.1090679 | 65.41879715 | 0 |
| 1708991400 | 65.42971724 | 3.31 | 5.33 | 62.16792206 | 65.94952557 | 60.9850722 | 286 |
| 1708905000 | 62.11806164 | 0.25 | 0.40 | 61.87941565 | 62.34651955 | 61.54422886 | 0 |
| 1708818600 | 61.86922757 | 0.82 | 1.35 | 60.9007235 | 62.0292129 | 60.70250585 | 0 |
| 1708732200 | 61.0446167 | -0.52 | -0.84 | 61.56047699 | 61.79249893 | 60.64750939 | 0 |
| 1708645800 | 61.56419703 | -0.78 | -1.25 | 62.14520587 | 62.43184026 | 61.12744139 | 0 |
| 1708559400 | 62.34647154 | -0.43 | -0.68 | 62.71153859 | 62.86481586 | 60.82250685 | 0 |
| 1708473000 | 62.77613513 | 0.66 | 1.06 | 62.16792206 | 63.55171359 | 60.9850722 | 0 |
| 1708386600 | 62.11771364 | -0.45 | -0.72 | 62.33713547 | 63.02885723 | 47.69615915 | 286 |
| 1708300200 | 62.5696974 | 0.48 | 0.77 | 61.97392844 | 62.87926398 | 61.47537229 | 0 |
| 1708213800 | 62.09203342 | -0.58 | -0.93 | 62.59643363 | 62.65029008 | 60.81165875 | 0 |
| 1708127400 | 62.67235826 | 0.31 | 0.50 | 62.33713547 | 63.02885723 | 61.98543654 | 0 |
| 1708041000 | 62.35927565 | 0.1 | 0.17 | 62.20477436 | 63.42860456 | 61.63395361 | 0 |
| 1707954600 | 62.25633879 | 2.64 | 4.44 | 59.68768139 | 62.47044458 | 59.13390077 | 0 |
| 1707868200 | 59.61229676 | -0.42 | -0.71 | 59.96347969 | 60.45826781 | 58.07804797 | 0 |
| 1707781800 | 60.03600829 | 2.21 | 3.82 | 54.44996174 | 60.39526728 | 54.31602862 | 286 |
| 1707695400 | 57.8286259 | 0.44 | 0.77 | 57.240513 | 58.27211359 | 57.11590396 | 0 |
| 1707609000 | 57.38750222 | 0.79 | 1.39 | 56.6771443 | 57.80136167 | 56.28597704 | 0 |
| 1707522600 | 56.60000766 | 2.16 | 3.97 | 54.44996174 | 57.84735805 | 54.31602862 | 0 |
| 1707436200 | 54.43830964 | 1.29 | 2.44 | 53.30186417 | 54.7332841 | 53.23999166 | 0 |
| 1707349800 | 53.14420686 | 1.39 | 2.69 | 51.73072708 | 53.2568518 | 51.32232768 | 0 |
| 1707263400 | 51.75135525 | 0.57 | 1.12 | 51.18615054 | 52.01911348 | 51.02603321 | 0 |
| 1707177000 | 51.18030649 | 0.13 | 0.25 | 50.14397786 | 52.17857081 | 49.86040349 | 286 |
| 1707090600 | 51.05514545 | -0.51 | -0.98 | 51.57150975 | 51.71171892 | 50.8453117 | 0 |
| 1707004200 | 51.56018166 | -0.24 | -0.46 | 51.82024783 | 52.02225751 | 51.52523737 | 0 |
| 1706917800 | 51.79941565 | 0.15 | 0.29 | 51.68957874 | 52.11636229 | 51.10116583 | 0 |
| 1706831400 | 51.64754239 | 0.51 | 1.00 | 51.10242585 | 51.91940465 | 50.24563071 | 0 |
| 1706745000 | 51.13719013 | -0.25 | -0.49 | 51.61085808 | 52.48386536 | 50.79243926 | 0 |
| 1706658600 | 51.38746422 | -0.5 | -0.96 | 51.81796781 | 52.52629771 | 51.2524271 | 0 |
| 1706572200 | 51.88738839 | 1.43 | 2.84 | 50.14397786 | 51.95443295 | 49.86040349 | 286 |
| 1706485800 | 50.45632846 | -0.1 | -0.20 | 50.5564453 | 51.35160792 | 49.94145217 | 0 |
| 1706399400 | 50.55902532 | 0.31 | 0.61 | 50.14397786 | 50.62786989 | 49.70269818 | 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
