We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 27 | 5.9866962306 | 451 | 533.8 | 426.7 | 4279515.89837 | CX |
| 4 | 5 | 1.05708245243 | 473 | 533.8 | 415.1 | 3548695.54431 | CX |
| 12 | 28 | 6.22222222222 | 450 | 698.8 | 415.1 | 5810344.70008 | CX |
| 26 | -31 | -6.09037328094 | 509 | 698.8 | 399 | 4992772.2542 | CX |
| 52 | -11 | -2.24948875256 | 489 | 698.8 | 354.2 | 4150155.13907 | CX |
| 156 | -197.3 | -29.2166444543 | 675.3 | 4200 | 194 | 4802414.05601 | CX |
| 260 | 228 | 91.2 | 250 | 4200 | 117 | 4711916.89133 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 515.6 | 86.6 | 20.19 | 429 | 533.8 | 427.1 | 19117951 |
| 1715385000 | 429 | -13.6 | -3.07 | 443.3 | 446 | 426.7 | 1501576 |
| 1715298600 | 442.6 | 7 | 1.61 | 437.7 | 443.9 | 429.1 | 1041526 |
| 1715212200 | 435.6 | -5.9 | -1.34 | 440.8 | 446 | 431 | 1333186 |
| 1715125800 | 441.5 | -0.7 | -0.16 | 442.2 | 454 | 439.1 | 1980708 |
| 1715039400 | 442.2 | -7.8 | -1.73 | 450 | 456.6 | 442 | 3549469 |
| 1714953000 | 450 | -1 | -0.22 | 451 | 454 | 440.6 | 1432191 |
| 1714866600 | 451 | -4.7 | -1.03 | 455.1 | 460 | 445 | 1943657 |
| 1714780200 | 455.7 | 13.5 | 3.05 | 441 | 461 | 439.5 | 2708284 |
| 1714693800 | 442.2 | -0.4 | -0.09 | 442 | 448.2 | 425 | 1599213 |
| 1714607400 | 442.6 | 1.1 | 0.25 | 441 | 444 | 415.1 | 3111260 |
| 1714521000 | 441.5 | -22.5 | -4.85 | 463 | 469.8 | 430.5 | 3370907 |
| 1714434600 | 464 | 9 | 1.98 | 473 | 479.9 | 446 | 5000162 |
| 1714348200 | 455 | -15.4 | -3.27 | 470.7 | 480.9 | 455 | 2313686 |
| 1714261800 | 470.4 | -3.3 | -0.70 | 474 | 474 | 456 | 3280450 |
| 1714175400 | 473.7 | -8.1 | -1.68 | 483 | 504 | 467 | 4779158 |
| 1714089000 | 481.8 | -2.2 | -0.45 | 484.4 | 531.2 | 468 | 10954241 |
| 1714002600 | 484 | -31.9 | -6.18 | 512.4 | 529.8 | 465 | 4762493 |
| 1713916200 | 515.9 | 21.1 | 4.26 | 497 | 518.4 | 484 | 2398006 |
| 1713829800 | 494.8 | 9.7 | 2.00 | 485 | 499.9 | 482 | 3224608 |
| 1713743400 | 485.1 | -12.9 | -2.59 | 498.9 | 504.4 | 481 | 2856667 |
| 1713657000 | 498 | 32 | 6.87 | 467 | 501.8 | 463.2 | 2180889 |
| 1713570600 | 466 | 2 | 0.43 | 464.9 | 475 | 440 | 2730700 |
| 1713484200 | 464 | 12.1 | 2.68 | 451 | 468 | 441.5 | 2679843 |
| 1713397800 | 451.9 | -24.8 | -5.20 | 473 | 479.9 | 446 | 2283062 |
| 1713311400 | 476.7 | -1.3 | -0.27 | 476.5 | 482.5 | 454.1 | 2193016 |
| 1713225000 | 478 | -20.4 | -4.09 | 496 | 508 | 465.5 | 1975308 |
| 1713138600 | 498.4 | 23.4 | 4.93 | 473 | 500.6 | 459 | 3061246 |
| 1713052200 | 475 | -57.3 | -10.76 | 536.1 | 536.1 | 449.9 | 4144099 |
| 1712965800 | 532.3 | -59.7 | -10.08 | 590 | 597.4 | 522.6 | 4317589 |
| 1712879400 | 592 | 15.9 | 2.76 | 576 | 597.5 | 567 | 3074538 |
| 1712793000 | 576.1 | 6.6 | 1.16 | 571.5 | 582 | 554 | 3298536 |
| 1712706600 | 569.5 | -30.3 | -5.05 | 600 | 603 | 568.2 | 3271548 |
| 1712620200 | 599.8 | 13 | 2.22 | 585.9 | 604 | 571 | 3402175 |
| 1712533800 | 586.8 | 2.8 | 0.48 | 589 | 596 | 579 | 2256506 |
| 1712447400 | 584 | 24 | 4.29 | 559.2 | 592.5 | 554 | 3025409 |
| 1712361000 | 560 | -12.5 | -2.18 | 574.2 | 585.5 | 545 | 3973158 |
| 1712274600 | 572.5 | 20.8 | 3.77 | 550.3 | 573.7 | 538 | 2445870 |
| 1712188200 | 551.7 | 7.5 | 1.38 | 542.5 | 571.1 | 526.7 | 5450067 |
| 1712101800 | 544.2 | -34.6 | -5.98 | 578 | 578 | 535 | 3125040 |
| 1712015400 | 578.8 | -33.6 | -5.49 | 619.6 | 620 | 568 | 7208412 |
| 1711929000 | 612.4 | 6.6 | 1.09 | 607.6 | 614.3 | 598 | 2149642 |
| 1711842600 | 605.8 | -19.3 | -3.09 | 624.3 | 630.8 | 604.1 | 4500712 |
| 1711756200 | 625.1 | -2.2 | -0.35 | 628.4 | 632.8 | 602 | 5377548 |
| 1711669800 | 627.3 | -5.2 | -0.82 | 635.9 | 635.9 | 601 | 6734370 |
| 1711583400 | 632.5 | 4.5 | 0.72 | 627.1 | 669.6 | 613.7 | 14508250 |
| 1711497000 | 628 | 41.4 | 7.06 | 584 | 628.9 | 584 | 9998662 |
| 1711410600 | 586.6 | 16.6 | 2.91 | 568.6 | 590.6 | 565 | 14686928 |
| 1711324200 | 570 | 9.4 | 1.68 | 559.7 | 573.4 | 548 | 3104726 |
| 1711237800 | 560.6 | 9.6 | 1.74 | 551.3 | 571.3 | 549 | 4419011 |
| 1711151400 | 551 | -15 | -2.65 | 565.2 | 590.2 | 540.2 | 8602361 |
| 1711065000 | 566 | 4.2 | 0.75 | 560.4 | 587 | 555.8 | 8820258 |
| 1710978600 | 561.8 | 44.7 | 8.64 | 518.4 | 565 | 492.1 | 6959635 |
| 1710892200 | 517.1 | -46.2 | -8.20 | 563.7 | 567 | 501 | 6446027 |
| 1710805800 | 563.3 | -26.1 | -4.43 | 590 | 591 | 552 | 2937926 |
| 1710719400 | 589.4 | 8.9 | 1.53 | 584.4 | 597 | 536.3 | 7908587 |
| 1710633000 | 580.5 | -61.3 | -9.55 | 643 | 648 | 568.7 | 8287026 |
| 1710546600 | 641.8 | -43.2 | -6.31 | 689.4 | 689.4 | 605 | 10269084 |
| 1710460200 | 685 | 20 | 3.01 | 661.9 | 698.8 | 630 | 15921847 |
| 1710373800 | 665 | 5.9 | 0.90 | 663 | 668.1 | 630 | 9762288 |
| 1710287400 | 659.1 | 22 | 3.45 | 636 | 692 | 614.7 | 11727652 |
| 1710201000 | 637.1 | 25.2 | 4.12 | 611.8 | 643.9 | 587.1 | 11040154 |
| 1710114600 | 611.9 | -5.1 | -0.83 | 617 | 617.5 | 600 | 6521977 |
| 1710028200 | 617 | 1.8 | 0.29 | 609 | 625 | 601 | 204802 |
| 1709941800 | 615.2 | 3.2 | 0.52 | 611.2 | 626 | 590 | 10056598 |
| 1709855400 | 612 | 38.7 | 6.75 | 574.4 | 631.6 | 566.9 | 13407701 |
| 1709769000 | 573.3 | 9.3 | 1.65 | 565.2 | 574.6 | 521.7 | 9701851 |
| 1709682600 | 564 | -34.9 | -5.83 | 593.7 | 616 | 540.9 | 13902850 |
| 1709596200 | 598.9 | 21.2 | 3.67 | 567.4 | 633 | 556.5 | 11653543 |
| 1709509800 | 577.7 | 12.7 | 2.25 | 569 | 580 | 518.5 | 8029918 |
| 1709423400 | 565 | 18 | 3.29 | 550 | 566.2 | 534 | 8550187 |
| 1709337000 | 547 | 38.2 | 7.51 | 511 | 548.6 | 508.2 | 8221227 |
| 1709250600 | 508.8 | 21.4 | 4.39 | 486.3 | 520.1 | 477.5 | 10993463 |
| 1709164200 | 487.4 | 22.4 | 4.82 | 464 | 491.1 | 460 | 8888902 |
| 1709077800 | 465 | 2.7 | 0.58 | 461.9 | 468 | 452 | 4418141 |
| 1708991400 | 462.3 | 1.2 | 0.26 | 460.1 | 464 | 442 | 3721847 |
| 1708905000 | 461.1 | 2.6 | 0.57 | 458.6 | 467 | 452.3 | 2436571 |
| 1708818600 | 458.5 | -3.7 | -0.80 | 462.1 | 466 | 454.7 | 2990294 |
| 1708732200 | 462.2 | -11.1 | -2.35 | 473.7 | 473.7 | 461 | 3654571 |
| 1708645800 | 473.3 | -4.3 | -0.90 | 478.8 | 478.8 | 460 | 6117364 |
| 1708559400 | 477.6 | 10.7 | 2.29 | 468.6 | 506.9 | 464.5 | 19226899 |
| 1708473000 | 466.9 | 1.6 | 0.34 | 463 | 468.5 | 448 | 6828457 |
| 1708386600 | 465.3 | 13.2 | 2.92 | 451.7 | 473 | 446.9 | 4562572 |
| 1708300200 | 452.1 | 2.1 | 0.47 | 450 | 452.1 | 442.7 | 1460075 |
| 1708213800 | 450 | -2.8 | -0.62 | 452.2 | 456 | 437 | 3611784 |
| 1708127400 | 452.8 | 7.8 | 1.75 | 444.8 | 453.7 | 440 | 2967380 |
| 1708041000 | 445 | 11.8 | 2.72 | 434 | 448 | 433 | 3114594 |
| 1707954600 | 433.2 | 7.2 | 1.69 | 425 | 443 | 422.4 | 2983031 |
| 1707868200 | 426 | -2.2 | -0.51 | 427.1 | 432 | 422 | 2249978 |
| 1707781800 | 428.2 | 2.1 | 0.49 | 426.1 | 430 | 420 | 2127407 |
| 1707695400 | 426.1 | 3.9 | 0.92 | 422.2 | 434.2 | 420 | 2105772 |
| 1707609000 | 422.2 | -1.7 | -0.40 | 424.1 | 427 | 417 | 1278292 |
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
