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 | -4.21896499 | -4.02480181302 | 104.8241674 | 281.27834559 | 101.32422261 | 0.03 | CX |
| 4 | -9.19058178 | -8.37061445282 | 109.79578419 | 295.00209411 | 101.32422261 | 0.03 | CX |
| 12 | 31.43749866 | 45.4511237985 | 69.16770375 | 295.00209411 | 69.08802367 | 0.03 | CX |
| 26 | 44.39355884 | 78.9757353113 | 56.21164357 | 295.00209411 | 55.31192856 | 8.39964743 | CX |
| 52 | 17.99270022 | 21.7796335216 | 82.61250219 | 295.00209411 | 40.98083223 | 6.13330403 | CX |
| 156 | -36.33154599 | -26.531626035 | 136.9367484 | 476.54130992 | 23.01242091 | 317.64199014 | CX |
| 260 | 89.22077697 | 783.709089582 | 11.38442544 | 476.54130992 | 1.25583822 | 373.45390703 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 102.07683441 | -0.99 | -0.96 | 103.08624199 | 103.56908125 | 101.45538981 | 0 |
| 1714089000 | 103.06372762 | -0.07 | -0.07 | 103.18951617 | 104.25393 | 100.7575843 | 0 |
| 1714002600 | 103.13864889 | -3.48 | -3.26 | 106.96317252 | 107.64516198 | 102.16145325 | 0 |
| 1713916200 | 106.6197184 | -171.12 | -61.61 | 108.14385727 | 108.72375226 | 106.10788639 | 0 |
| 1713829800 | 277.7403567 | 172.75 | 164.53 | 104.8241674 | 281.27834559 | 101.32422261 | 0 |
| 1713743400 | 104.99528461 | -0.02 | -0.02 | 105.0201184 | 106.32593187 | 104.08625193 | 0 |
| 1713657000 | 105.01793895 | 1.43 | 1.38 | 103.3273417 | 105.87680418 | 102.34672692 | 0 |
| 1713570600 | 103.59199552 | 1.44 | 1.41 | 101.86464747 | 105.18171799 | 96.67904419 | 0 |
| 1713484200 | 102.15573468 | 3.62 | 3.68 | 98.68738198 | 102.92816152 | 97.53171097 | 0 |
| 1713397800 | 98.53378039 | -3.99 | -3.89 | 102.55147572 | 103.70872633 | 96.18544762 | 0 |
| 1713311400 | 102.52252296 | -158.69 | -60.75 | 101.84265297 | 103.36431246 | 99.41162088 | 0 |
| 1713225000 | 261.21157521 | 155.43 | 146.94 | 104.8241674 | 274.65251841 | 101.32422261 | 0 |
| 1713138600 | 105.77848876 | 0.33 | 0.31 | 104.8241674 | 106.1842273 | 101.32422261 | 0 |
| 1713052200 | 105.45143055 | -2.89 | -2.67 | 108.33894849 | 109.64154276 | 100.31273554 | 0 |
| 1712965800 | 108.34140787 | -3.26 | -2.92 | 111.83143515 | 113.71304463 | 106.25648923 | 0 |
| 1712879400 | 111.60359212 | -0.82 | -0.73 | 112.35024541 | 113.471625 | 111.01845844 | 0 |
| 1712793000 | 112.42452684 | 3.36 | 3.08 | 109.06418713 | 113.25215988 | 107.36837119 | 0 |
| 1712706600 | 109.060708 | -180.58 | -62.35 | 112.84488172 | 112.92240234 | 107.84687154 | 0 |
| 1712620200 | 289.64161053 | 180.25 | 164.78 | 104.43244536 | 295.00209411 | 102.9246424 | 0 |
| 1712533800 | 109.38850603 | 0.8 | 0.73 | 108.46499697 | 110.46251746 | 108.44252259 | 0 |
| 1712447400 | 108.5932449 | 1.39 | 1.29 | 106.90344745 | 109.71722383 | 106.53951846 | 0 |
| 1712361000 | 107.20533196 | -1 | -0.92 | 108.20876104 | 108.62987574 | 104.97712915 | 0 |
| 1712274600 | 108.20318244 | 3.67 | 3.51 | 104.43244536 | 109.2050919 | 102.9246424 | 0 |
| 1712188200 | 104.5322604 | 0.38 | 0.36 | 104.14029841 | 106.00117308 | 102.87709429 | 0 |
| 1712101800 | 104.15413495 | -7.05 | -6.34 | 110.93461941 | 110.95035547 | 102.89438997 | 0 |
| 1712015400 | 111.20485183 | -0.76 | -0.68 | 109.79578419 | 111.97186003 | 108.76470202 | 0 |
| 1711929000 | 111.96884079 | 1.93 | 1.75 | 110.14107784 | 111.99127518 | 110.14107784 | 0 |
| 1711842600 | 110.04182266 | -0.59 | -0.53 | 110.61062043 | 111.18251742 | 109.86868596 | 0 |
| 1711756200 | 110.62865592 | -1.49 | -1.33 | 111.9791782 | 112.13261983 | 109.47870348 | 0 |
| 1711669800 | 112.12338214 | 2.47 | 2.25 | 110.1212428 | 113.107716 | 109.08362227 | 0 |
| 1711583400 | 109.6561791 | -0.54 | -0.49 | 109.97248 | 112.55873328 | 108.12132291 | 0 |
| 1711497000 | 110.19582415 | -171.33 | -60.86 | 109.79578419 | 111.97186003 | 109.35133533 | 0 |
| 1711410600 | 281.53028637 | 174.77 | 163.70 | 106.2386137 | 286.78192374 | 98.08957147 | 0 |
| 1711324200 | 106.76244271 | 4.64 | 4.54 | 102.06915633 | 107.14106803 | 101.49124084 | 0 |
| 1711237800 | 102.12288289 | 1.3 | 1.29 | 101.15210565 | 104.65069078 | 100.07437515 | 0 |
| 1711151400 | 100.82136835 | -2.48 | -2.40 | 103.49519973 | 105.33547954 | 99.08064364 | 0 |
| 1711065000 | 103.30316775 | -2.82 | -2.66 | 106.02288765 | 106.62049821 | 102.82324776 | 0 |
| 1710978600 | 106.12412233 | 8.76 | 9.00 | 97.59515511 | 106.36586188 | 95.59251589 | 0 |
| 1710892200 | 97.36495267 | -175.14 | -64.27 | 106.2386137 | 106.73952844 | 97.17715963 | 0 |
| 1710805800 | 272.50692018 | 165.56 | 154.80 | 71.84217496 | 287.96795265 | 71.73464185 | 0 |
| 1710719400 | 106.94749644 | 4.55 | 4.44 | 103.38626697 | 107.8726251 | 101.7245425 | 0 |
| 1710633000 | 102.40103334 | -178.12 | -63.50 | 108.9495558 | 109.79822358 | 101.90065846 | 0 |
| 1710546600 | 280.52031864 | 168.15 | 149.65 | 71.84217496 | 283.26741651 | 71.73464185 | 0 |
| 1710460200 | 112.36766106 | -1.53 | -1.34 | 113.9299104 | 114.97125 | 108.11684403 | 0 |
| 1710373800 | 113.89505911 | 2.79 | 2.51 | 111.10177761 | 114.46641624 | 110.86293733 | 0 |
| 1710287400 | 111.104217 | -173.71 | -60.99 | 111.38738619 | 114.11440426 | 108.12584178 | 0 |
| 1710201000 | 284.81489892 | 178.27 | 167.32 | 71.84217496 | 291.01257033 | 71.73464185 | 0 |
| 1710114600 | 106.54337749 | 0.1 | 0.10 | 106.44104308 | 108.29869855 | 105.98575693 | 0 |
| 1710028200 | 106.44118305 | 0.19 | 0.17 | 106.1146447 | 106.79335498 | 105.80464222 | 0 |
| 1709941800 | 106.25616931 | 1.63 | 1.56 | 104.48871129 | 107.973 | 103.28157315 | 0 |
| 1709855400 | 104.62571703 | 1.03 | 0.99 | 103.84909123 | 106.28946099 | 103.09559965 | 0 |
| 1709769000 | 103.59787405 | 2.3 | 2.27 | 100.29513994 | 106.12348249 | 99.00248319 | 0 |
| 1709682600 | 101.30136832 | -172.35 | -62.98 | 107.62760637 | 108.16087302 | 88.2791047 | 0 |
| 1709596200 | 273.65070261 | 174.24 | 175.27 | 71.84217496 | 276.335046 | 71.73464185 | 0 |
| 1709509800 | 99.41144092 | 1.46 | 1.49 | 97.795545 | 99.73771933 | 97.19851429 | 0 |
| 1709423400 | 97.94792689 | -0.76 | -0.77 | 98.60578239 | 98.60578239 | 97.26497767 | 0 |
| 1709337000 | 98.70873664 | 1.42 | 1.46 | 96.8713561 | 99.73388029 | 96.23267581 | 0 |
| 1709250600 | 97.28509264 | 0.51 | 0.53 | 96.3419085 | 99.627087 | 93.036735 | 0 |
| 1709164200 | 96.77030137 | 7.28 | 8.13 | 89.64426333 | 100.7748 | 89.21573049 | 0 |
| 1709077800 | 89.49030183 | -129.78 | -59.19 | 85.68513336 | 90.2314365 | 84.12766282 | 0 |
| 1708991400 | 219.26630646 | 137.6 | 168.48 | 71.84217496 | 221.11940934 | 71.73464185 | 0 |
| 1708905000 | 81.66945753 | 0.18 | 0.22 | 81.41862025 | 81.98969745 | 80.97975 | 0 |
| 1708818600 | 81.48822285 | 1.22 | 1.52 | 80.02092976 | 81.59443629 | 79.85255187 | 0 |
| 1708732200 | 80.26690825 | -0.72 | -0.89 | 81.19615588 | 81.34701816 | 79.7492377 | 0 |
| 1708645800 | 80.98584847 | -1.12 | -1.37 | 81.97166196 | 82.21786039 | 80.65983 | 0 |
| 1708559400 | 82.10982741 | -0.58 | -0.71 | 82.84912254 | 82.92610329 | 80.31673579 | 0 |
| 1708473000 | 82.69300158 | -128.13 | -60.78 | 82.27064719 | 83.53289155 | 80.76544359 | 0 |
| 1708386600 | 210.8207019 | 128.18 | 155.10 | 71.84217496 | 213.15317928 | 71.73464185 | 0 |
| 1708300200 | 82.64201433 | 0.5 | 0.61 | 82.00995238 | 83.03851518 | 81.43795542 | 0 |
| 1708213800 | 82.13778042 | -0.49 | -0.59 | 82.54529851 | 82.63323652 | 80.4042939 | 0 |
| 1708127400 | 82.6257384 | 0.5 | 0.61 | 82.35942499 | 83.21057215 | 81.9223143 | 0 |
| 1708041000 | 82.12352398 | 0.01 | 0.01 | 82.15717557 | 83.72780281 | 81.39768549 | 0 |
| 1707954600 | 82.11790539 | 3.27 | 4.15 | 78.83290684 | 82.85600082 | 78.18420906 | 0 |
| 1707868200 | 78.84944271 | -123.16 | -60.97 | 78.79873539 | 79.39530621 | 76.90086997 | 0 |
| 1707781800 | 202.0063635 | 126.44 | 167.34 | 71.84217496 | 203.5419 | 71.73464185 | 0 |
| 1707695400 | 75.56272459 | 0.6 | 0.81 | 75.02391933 | 76.35846561 | 74.69204232 | 0 |
| 1707609000 | 74.95917552 | 1.44 | 1.96 | 73.67929557 | 75.60081507 | 73.18311964 | 0 |
| 1707522600 | 73.52027533 | 1.74 | 2.42 | 71.84217496 | 75.92087503 | 71.73464185 | 0 |
| 1707436200 | 71.78458936 | 1.74 | 2.49 | 70.19750623 | 72.1435396 | 70.19750623 | 0 |
| 1707349800 | 70.04278492 | 1.64 | 2.39 | 68.3784811 | 70.09865095 | 67.85347239 | 0 |
| 1707263400 | 68.40523441 | -106.06 | -60.79 | 68.02556935 | 68.85706143 | 67.81718146 | 0 |
| 1707177000 | 174.46857999 | 107.04 | 158.74 | 69.16770375 | 177.70166619 | 69.08802367 | 0 |
| 1707090600 | 67.43105802 | -0.55 | -0.80 | 68.00529442 | 68.20018569 | 66.96317502 | 0 |
| 1707004200 | 67.97810122 | -0.3 | -0.44 | 68.49257257 | 68.49257257 | 67.81256262 | 0 |
| 1706917800 | 68.27918593 | 0.75 | 1.11 | 67.66006075 | 68.51118792 | 67.13387233 | 0 |
| 1706831400 | 67.5319128 | 0.38 | 0.56 | 67.119216 | 67.72408474 | 66.06461971 | 0 |
| 1706745000 | 67.15666663 | -0.3 | -0.44 | 67.65744141 | 68.63671653 | 66.72935349 | 0 |
| 1706658600 | 67.45373235 | -107.18 | -61.37 | 67.89930093 | 69.01086297 | 67.45373235 | 0 |
| 1706572200 | 174.63131097 | 108.41 | 163.70 | 69.16770375 | 175.01419533 | 69.08802367 | 0 |
| 1706485800 | 66.22252023 | -0.19 | -0.28 | 66.3885787 | 67.35719649 | 65.72936355 | 0 |
| 1706399400 | 66.41051322 | 0.49 | 0.75 | 65.92759398 | 66.50263018 | 65.22317013 | 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
