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 | 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 | 4177.69978812 | 87.7490107012 | 4760.96511486 | 5679.98717162 | 4633.39073349 | 0.96901551 | CX |
| 156 | 8789.57435694 | 5895.46057104 | 149.09054604 | 11210.8127492 | 50.97658224 | 8.40578789 | CX |
| 260 | 8725.72103004 | 4097.66240727 | 212.94387294 | 11210.8127492 | 50.97658224 | 8.52797434 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 8874.77925103 | -203.45 | -2.24 | 9072.50149528 | 9109.63214408 | 8808.06107861 | 0 |
| 1715644200 | 9078.22811276 | 58.37 | 0.65 | 9159.97095899 | 9270.59319872 | 8995.62319508 | 0 |
| 1715557800 | 9019.85356042 | 61.98 | 0.69 | 8968.59109753 | 9082.1690108 | 8939.65012749 | 0 |
| 1715471400 | 8957.87678096 | -2.96 | -0.03 | 8970.93100575 | 9055.53716071 | 8895.71527191 | 0 |
| 1715385000 | 8960.8324545 | -382.91 | -4.10 | 9328.22883268 | 9397.81031384 | 8868.22135037 | 0 |
| 1715298600 | 9343.74611874 | 190.95 | 2.09 | 9159.97095899 | 9412.55789325 | 9090.45105436 | 0 |
| 1715212200 | 9152.79729301 | -139.66 | -1.50 | 9274.62646157 | 9351.9357975 | 9050.67261469 | 0 |
| 1715125800 | 9292.45286758 | -155.33 | -1.64 | 9447.0099629 | 9634.60286764 | 9261.81854291 | 0 |
| 1715039400 | 9447.77966955 | -206.25 | -2.14 | 9405.93841606 | 9872.68852862 | 9301.62777085 | 0 |
| 1714953000 | 9654.03026349 | 57.73 | 0.60 | 9593.71605039 | 9759.94189853 | 9468.28465471 | 0 |
| 1714866600 | 9596.30226474 | 35.53 | 0.37 | 9549.47331215 | 9748.08841612 | 9533.52499036 | 0 |
| 1714780200 | 9560.77260577 | 356.81 | 3.88 | 9203.75187324 | 9622.19519644 | 9115.94373861 | 0 |
| 1714693800 | 9203.9673911 | 30.7 | 0.33 | 9162.80347946 | 9274.9651325 | 8916.03552747 | 0 |
| 1714607400 | 9173.2714899 | -129.93 | -1.40 | 9271.14738751 | 9296.60928349 | 8664.40302945 | 0 |
| 1714521000 | 9303.19797242 | -596.25 | -6.02 | 9878.50751089 | 10002.7381642 | 8983.33867694 | 0 |
| 1714434600 | 9899.44353177 | -154.31 | -1.53 | 9405.93841606 | 9952.39934929 | 9301.62777085 | 0 |
| 1714348200 | 10053.754321 | 36.88 | 0.37 | 10017.177861 | 10304.9865715 | 10001.2911157 | 0 |
| 1714261800 | 10016.8699783 | 385.04 | 4.00 | 9641.74574535 | 10098.4588832 | 9484.07903517 | 0 |
| 1714175400 | 9631.8319237 | -88.89 | -0.91 | 9714.37526485 | 9747.25713294 | 9555.96963628 | 0 |
| 1714089000 | 9720.71764764 | 68.9 | 0.71 | 9666.22241682 | 9819.08615751 | 9459.63315196 | 0 |
| 1714002600 | 9651.81350834 | -259.21 | -2.62 | 9921.18004757 | 10135.3432259 | 9556.86249599 | 0 |
| 1713916200 | 9911.01991979 | 55.39 | 0.56 | 9851.53698988 | 10045.657007 | 9713.29767554 | 0 |
| 1713829800 | 9855.63182926 | 164.16 | 1.69 | 9405.93841606 | 9944.609918 | 9301.62777085 | 0 |
| 1713743400 | 9691.46879494 | -11.82 | -0.12 | 9697.31856548 | 9841.1921325 | 9605.16928535 | 0 |
| 1713657000 | 9703.29148909 | 256.34 | 2.71 | 9405.93841606 | 9764.25225577 | 9301.62777085 | 0 |
| 1713570600 | 9446.94838637 | 4.4 | 0.05 | 9426.25867162 | 9615.79123712 | 8839.80378085 | 0 |
| 1713484200 | 9442.54566433 | 259.67 | 2.83 | 9204.02896763 | 9527.1518193 | 9104.95232764 | 0 |
| 1713397800 | 9182.87742889 | -315.98 | -3.33 | 9492.0224078 | 9604.52273176 | 9009.69343264 | 0 |
| 1713311400 | 9498.85740285 | -50.74 | -0.53 | 9534.72573274 | 9619.17794638 | 9236.35664693 | 0 |
| 1713225000 | 9549.59646522 | -183.41 | -1.88 | 11385.8086495 | 11466.5970594 | 9352.12052709 | 0 |
| 1713138600 | 9733.00216578 | 409.11 | 4.39 | 9261.17198933 | 9764.2214675 | 8974.07140888 | 0 |
| 1713052200 | 9323.88768717 | -662.01 | -6.63 | 9939.93010156 | 10157.7878718 | 8894.91477699 | 0 |
| 1712965800 | 9985.8969827 | -812.35 | -7.52 | 10787.4079115 | 10937.8701674 | 9641.28392136 | 0 |
| 1712879400 | 10798.2453811 | -101.05 | -0.93 | 10886.7000693 | 11133.0369856 | 10705.3571826 | 0 |
| 1712793000 | 10899.2924701 | 95.04 | 0.88 | 10792.672705 | 10951.8480402 | 10521.828329 | 0 |
| 1712706600 | 10804.249093 | -569.52 | -5.01 | 11385.8086495 | 11466.5970594 | 10661.1760209 | 0 |
| 1712620200 | 11373.7704375 | 735.78 | 6.92 | 9785.92719503 | 11466.1044472 | 9754.83104637 | 0 |
| 1712533800 | 10637.9924566 | 285.22 | 2.76 | 10328.6627481 | 10646.0897705 | 10303.4779465 | 0 |
| 1712447400 | 10352.7699604 | 114.53 | 1.12 | 10202.954258 | 10449.72221 | 10200.7682911 | 0 |
| 1712361000 | 10238.2376108 | -7.27 | -0.07 | 10254.2167209 | 10302.9853342 | 9918.40910363 | 0 |
| 1712274600 | 10245.5036416 | 29.4 | 0.29 | 10175.9529487 | 10602.0317619 | 10022.7813254 | 0 |
| 1712188200 | 10216.1008476 | 124.54 | 1.23 | 10118.9330801 | 10367.1480806 | 9880.72426605 | 0 |
| 1712101800 | 10091.5623116 | -729.81 | -6.74 | 10795.228131 | 10795.228131 | 9911.94356777 | 0 |
| 1712015400 | 10821.3673689 | -393.26 | -3.51 | 9785.92719503 | 10987.9626762 | 9754.83104637 | 0 |
| 1711929000 | 11214.6258905 | 414.16 | 3.83 | 10801.2318429 | 11248.0003708 | 10801.2318429 | 0 |
| 1711842600 | 10800.4621363 | -24.05 | -0.22 | 10810.8993584 | 10978.8801377 | 10744.9201044 | 0 |
| 1711756200 | 10824.507772 | -149.11 | -1.36 | 10967.3653262 | 11027.6487511 | 10695.6588788 | 0 |
| 1711669800 | 10973.6153442 | 216.29 | 2.01 | 10776.4472888 | 11118.5665006 | 10675.8004472 | 0 |
| 1711583400 | 10757.3277756 | -284.79 | -2.58 | 11044.7362387 | 11284.0842186 | 10661.9149393 | 0 |
| 1711497000 | 11042.1192361 | 16.96 | 0.15 | 11030.1118124 | 11316.1655918 | 10926.8787565 | 0 |
| 1711410600 | 11025.1549015 | 385.01 | 3.62 | 9785.92719503 | 11234.8537813 | 9754.83104637 | 0 |
| 1711324200 | 10640.1476352 | 312.59 | 3.03 | 10302.6774516 | 10686.0529398 | 10168.3174587 | 0 |
| 1711237800 | 10327.5543705 | 114.13 | 1.12 | 10249.5676927 | 10534.5746711 | 10074.7827066 | 0 |
| 1711151400 | 10213.4222684 | -539.1 | -5.01 | 10763.2083344 | 10900.3700594 | 10026.1680346 | 0 |
| 1711065000 | 10752.5248061 | -76.66 | -0.71 | 10797.7835571 | 11035.3766058 | 10503.5708872 | 0 |
| 1710978600 | 10829.1875884 | 1 | 10.84 | 9727.2755483 | 10877.7098957 | 9436.57274073 | 0 |
| 1710892200 | 9769.67099058 | -1 | -9.97 | 10832.9129686 | 10886.1150923 | 9713.697923 | 0 |
| 1710805800 | 10851.6322344 | -336.45 | -3.01 | 9785.92719503 | 11204.3733979 | 9754.83104637 | 0 |
| 1710719400 | 11188.0864052 | 350.62 | 3.24 | 10927.4329453 | 11317.7050051 | 10540.116559 | 0 |
| 1710633000 | 10837.469632 | -681.38 | -5.92 | 11535.7782931 | 11631.0371881 | 10721.2439279 | 0 |
| 1710546600 | 11518.8447468 | -440.76 | -3.69 | 9785.92719503 | 11693.9376156 | 9754.83104637 | 0 |
| 1710460200 | 11959.6095629 | -376.08 | -3.05 | 12322.480066 | 12348.0035385 | 11461.4246307 | 0 |
| 1710373800 | 12335.6882321 | 102.12 | 0.83 | 12244.123929 | 12558.3489718 | 12136.5497276 | 0 |
| 1710287400 | 12233.5635538 | -296.68 | -2.37 | 12541.6925199 | 12599.7591896 | 11863.3962317 | 0 |
| 1710201000 | 12530.2392849 | 567.98 | 4.75 | 9785.92719503 | 12592.0929113 | 9754.83104637 | 0 |
| 1710114600 | 11962.2573538 | -99.35 | -0.82 | 12040.9829499 | 12217.2149845 | 11714.935213 | 0 |
| 1710028200 | 12061.6110882 | 75.62 | 0.63 | 11983.347316 | 12162.6889654 | 11951.4198841 | 0 |
| 1709941800 | 11985.9951069 | 90.39 | 0.76 | 11929.6833684 | 12314.6906347 | 11792.9834673 | 0 |
| 1709855400 | 11895.6007579 | 156.56 | 1.33 | 11771.9550816 | 12128.5139902 | 11521.4309612 | 0 |
| 1709769000 | 11739.0424253 | 816.72 | 7.48 | 10960.0685072 | 12007.6084696 | 10794.18133 | 0 |
| 1709682600 | 10922.3220931 | -259.08 | -2.32 | 11187.8400991 | 11764.9969335 | 9988.32925572 | 0 |
| 1709596200 | 11181.4053515 | 457.08 | 4.26 | 9785.92719503 | 11213.7638191 | 9754.83104637 | 0 |
| 1709509800 | 10724.3227545 | 188.18 | 1.79 | 10531.896092 | 10751.5395816 | 10384.0816269 | 0 |
| 1709423400 | 10536.1448727 | -33.47 | -0.32 | 10567.0255035 | 10652.278212 | 10471.828185 | 0 |
| 1709337000 | 10569.6117178 | 238.64 | 2.31 | 10292.0247115 | 10621.3052164 | 10292.0247115 | 0 |
| 1709250600 | 10330.971868 | -42.15 | -0.41 | 10453.663108 | 10839.1937749 | 10188.2066786 | 0 |
| 1709164200 | 10373.1210042 | 393.54 | 3.94 | 9990.20733994 | 10732.8511041 | 9952.89196155 | 0 |
| 1709077800 | 9979.58538817 | 199.54 | 2.04 | 9785.92719503 | 10124.9675802 | 9754.83104637 | 0 |
| 1708991400 | 9780.04663623 | 194.3 | 2.03 | 9268.37644357 | 9845.77958414 | 8865.41961816 | 0 |
| 1708905000 | 9585.7418895 | 378.2 | 4.11 | 9215.05116686 | 9591.03747125 | 9192.11390869 | 0 |
| 1708818600 | 9207.53882996 | 203.82 | 2.26 | 8996.42368999 | 9246.63992778 | 8950.70311498 | 0 |
| 1708732200 | 9003.72050904 | -140.86 | -1.54 | 9139.65070343 | 9209.54006725 | 8950.79547978 | 0 |
| 1708645800 | 9144.57682599 | -23.61 | -0.26 | 9114.00407785 | 9326.72020764 | 8954.15140078 | 0 |
| 1708559400 | 9168.19142601 | -114.56 | -1.23 | 9268.37644357 | 9290.94424255 | 8865.41961816 | 0 |
| 1708473000 | 9282.75456379 | 210.75 | 2.32 | 9070.62341105 | 9337.12664155 | 8861.26320225 | 0 |
| 1708386600 | 9072.00888302 | 225.68 | 2.55 | 6820.43220218 | 9184.97103098 | 6759.74852989 | 0 |
| 1708300200 | 8846.33089324 | 262.19 | 3.05 | 8578.90401477 | 8915.29660908 | 8519.26714353 | 0 |
| 1708213800 | 8584.13801999 | -68.81 | -0.80 | 8629.24282968 | 8633.33766906 | 8387.18548239 | 0 |
| 1708127400 | 8652.9497945 | -49.48 | -0.57 | 8704.48935178 | 8803.13495605 | 8504.64271718 | 0 |
| 1708041000 | 8702.42653796 | 126.54 | 1.48 | 8551.47166976 | 8825.21014277 | 8514.00235004 | 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
