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 | -12.08 | -11.4894426479 | 105.14 | 106.96 | 88.3 | 3711.87932857 | CX |
| 4 | -30.76 | -24.8425133258 | 123.82 | 141.1 | 81.65 | 6733.09649286 | CX |
| 12 | 18.87 | 25.4346947028 | 74.19 | 162.77 | 73.02 | 10757.2887488 | CX |
| 26 | 51.44 | 123.594425757 | 41.62 | 162.77 | 41.48 | 11474.4122467 | CX |
| 52 | 41.55 | 80.6639487478 | 51.51 | 162.77 | 37.75 | 7171.97727228 | CX |
| 156 | 23.0257981 | 32.8779331745 | 70.0342019 | 1921.3125671 | 29.43864 | 4126.97010036 | CX |
| 260 | 23.0257981 | 32.8779331745 | 70.0342019 | 1921.3125671 | 29.43864 | 4126.97010036 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 92.85 | -7.25 | -7.24 | 100.06 | 100.87 | 88.3 | 8464 |
| 1714434600 | 100.1 | -2 | -1.96 | 105.14 | 106.96 | 97.69 | 2712 |
| 1714348200 | 102.1 | 0.77 | 0.76 | 101.22 | 105.87 | 101.22 | 2680 |
| 1714261800 | 101.33 | 4.94 | 5.13 | 96.18 | 102.26 | 93.26 | 2983 |
| 1714175400 | 96.39 | -1.68 | -1.71 | 97.67 | 98.01 | 94.72 | 1999 |
| 1714089000 | 98.07 | 0.13 | 0.13 | 97.8 | 99.37 | 94.05 | 2692 |
| 1714002600 | 97.94 | -6.5 | -6.22 | 105.14 | 106.96 | 96.65 | 4448 |
| 1713916200 | 104.44 | -1.19 | -1.13 | 105.66 | 107.68 | 102.99 | 2325 |
| 1713829800 | 105.63 | 5.97 | 5.99 | 99.75 | 109.3 | 99 | 5641 |
| 1713743400 | 99.66 | -0.7 | -0.70 | 100.02 | 101.76 | 97.86 | 2722 |
| 1713657000 | 100.36 | 4.58 | 4.78 | 95.52 | 104.17 | 93.73 | 4301 |
| 1713570600 | 95.78 | 3.09 | 3.33 | 92.45 | 97.35 | 84.53 | 7953 |
| 1713484200 | 92.69 | 5.6 | 6.43 | 86.98 | 93.82 | 85.23 | 5481 |
| 1713397800 | 87.09 | -6.31 | -6.76 | 93.32 | 94.32 | 84.97 | 7483 |
| 1713311400 | 93.4 | -3.34 | -3.45 | 96.36 | 97.79 | 90.04 | 5983 |
| 1713225000 | 96.74 | -2.61 | -2.63 | 98.54 | 106.57 | 93.9 | 9825 |
| 1713138600 | 99.35 | 6.12 | 6.56 | 91.88 | 100.81 | 87.65 | 10557 |
| 1713052200 | 93.23 | -10.76 | -10.35 | 103.64 | 105.21 | 81.65 | 28399 |
| 1712965800 | 103.99 | -20.34 | -16.36 | 125.02 | 126.76 | 94.9 | 23094 |
| 1712879400 | 124.33 | -1.42 | -1.13 | 125.59 | 128.81 | 122.07 | 5353 |
| 1712793000 | 125.75 | 0.64 | 0.51 | 125.6 | 127.2 | 119.55 | 5646 |
| 1712706600 | 125.11 | -6.67 | -5.06 | 131.68 | 141.1 | 124.54 | 8765 |
| 1712620200 | 131.78 | 4.88 | 3.85 | 126.66 | 133.41 | 124.25 | 5874 |
| 1712533800 | 126.9 | 2.84 | 2.29 | 123.77 | 127.11 | 122.32 | 3811 |
| 1712447400 | 124.06 | 2.01 | 1.65 | 121.8 | 126.34 | 120.89 | 3144 |
| 1712361000 | 122.05 | -2.31 | -1.86 | 124.18 | 124.45 | 116.91 | 3494 |
| 1712274600 | 124.36 | 2.27 | 1.86 | 121.67 | 129.3 | 119.75 | 4490 |
| 1712188200 | 122.09 | -1.78 | -1.44 | 123.82 | 126.61 | 119.39 | 8191 |
| 1712101800 | 123.87 | -16.21 | -11.57 | 140.22 | 140.54 | 121 | 20266 |
| 1712015400 | 140.08 | -0.87 | -0.62 | 141.27 | 143.28 | 129.54 | 17973 |
| 1711929000 | 140.95 | 5.75 | 4.25 | 134.78 | 142.93 | 133.75 | 9438 |
| 1711842600 | 135.2 | -0.03 | -0.02 | 134.6 | 138.32 | 129.99 | 10850 |
| 1711756200 | 135.23 | -2.16 | -1.57 | 136.77 | 138.69 | 132.46 | 7537 |
| 1711669800 | 137.39 | -6.41 | -4.46 | 144.25 | 147.12 | 135.2 | 14492 |
| 1711583400 | 143.8 | -5.62 | -3.76 | 151.41 | 161.23 | 140.82 | 25327 |
| 1711497000 | 149.42 | 9 | 6.41 | 140.33 | 155.41 | 140.18 | 19375 |
| 1711410600 | 140.42 | 12.39 | 9.68 | 128.33 | 143.37 | 127.22 | 11342 |
| 1711324200 | 128.03 | 2.35 | 1.87 | 124 | 129.32 | 122.37 | 4184 |
| 1711237800 | 125.68 | 0.58 | 0.46 | 124.55 | 129.68 | 123.51 | 2228 |
| 1711151400 | 125.1 | -5.55 | -4.25 | 129.97 | 134.03 | 121.96 | 3734 |
| 1711065000 | 130.65 | 0.63 | 0.48 | 130.14 | 136 | 127.03 | 7977 |
| 1710978600 | 130.02 | 13.85 | 11.92 | 116.21 | 132.51 | 111.42 | 13457 |
| 1710892200 | 116.17 | -13.71 | -10.56 | 130.5 | 131.35 | 113.12 | 14926 |
| 1710805800 | 129.88 | -9.71 | -6.96 | 138.96 | 143 | 126.89 | 8187 |
| 1710719400 | 139.59 | 4.73 | 3.51 | 136.91 | 143.11 | 130 | 13809 |
| 1710633000 | 134.86 | -5.17 | -3.69 | 140.13 | 162.77 | 130.93 | 19135 |
| 1710546600 | 140.03 | -5.54 | -3.81 | 139.79 | 146.51 | 122.46 | 16542 |
| 1710460200 | 145.57 | 0.18 | 0.12 | 145.05 | 146.28 | 134.33 | 4005 |
| 1710373800 | 145.39 | 8.54 | 6.24 | 136.65 | 147.9 | 136.31 | 9556 |
| 1710287400 | 136.85 | -5.53 | -3.88 | 142.22 | 144.72 | 128.82 | 9687 |
| 1710201000 | 142.38 | 0.34 | 0.24 | 141.47 | 149 | 134.2 | 18443 |
| 1710114600 | 142.04 | -3.75 | -2.57 | 144.85 | 158.77 | 138.08 | 18123 |
| 1710028200 | 145.79 | 26.99 | 22.72 | 118.77 | 150 | 118.4 | 25139 |
| 1709941800 | 118.8 | -3.39 | -2.77 | 122.46 | 124.83 | 114.59 | 10823 |
| 1709855400 | 122.19 | 7.62 | 6.65 | 115.11 | 124.8 | 112.24 | 17707 |
| 1709769000 | 114.57 | 4.15 | 3.76 | 109.68 | 117.38 | 106.01 | 19817 |
| 1709682600 | 110.42 | -5.66 | -4.88 | 115.42 | 121.72 | 94.51 | 18909 |
| 1709596200 | 116.08 | -3.06 | -2.57 | 119.74 | 123.66 | 111.44 | 21725 |
| 1709509800 | 119.14 | -1.88 | -1.55 | 120.71 | 129.84 | 111.43 | 13677 |
| 1709423400 | 121.02 | 2.28 | 1.92 | 119.06 | 125 | 118.21 | 16770 |
| 1709337000 | 118.74 | 4.01 | 3.50 | 114.56 | 120.58 | 113.84 | 9156 |
| 1709250600 | 114.73 | -3.73 | -3.15 | 119.14 | 123.56 | 111.32 | 12039 |
| 1709164200 | 118.46 | -9.1 | -7.13 | 126.02 | 126.3 | 101.75 | 21115 |
| 1709077800 | 127.56 | 16.56 | 14.92 | 110.95 | 136.07 | 109.75 | 34710 |
| 1708991400 | 111 | 10.07 | 9.98 | 100.99 | 115 | 98.01 | 27395 |
| 1708905000 | 100.93 | 4.09 | 4.22 | 96.84 | 102.11 | 96.64 | 4330 |
| 1708818600 | 96.84 | 1.81 | 1.90 | 95.15 | 97.8 | 92.85 | 4198 |
| 1708732200 | 95.03 | -1 | -1.04 | 95.7 | 96.87 | 92.81 | 6985 |
| 1708645800 | 96.03 | -0.75 | -0.77 | 96.65 | 99.96 | 93.87 | 5454 |
| 1708559400 | 96.78 | -4.36 | -4.31 | 100.96 | 101.19 | 92.05 | 7070 |
| 1708473000 | 101.14 | -3.33 | -3.19 | 104.63 | 104.83 | 94.95 | 9480 |
| 1708386600 | 104.47 | -1.38 | -1.30 | 105.75 | 109.69 | 100.52 | 10872 |
| 1708300200 | 105.85 | 10.25 | 10.72 | 95.63 | 106.5 | 93.76 | 7574 |
| 1708213800 | 95.6 | -2.41 | -2.46 | 97.65 | 98.23 | 93.38 | 12727 |
| 1708127400 | 98.01 | -2.08 | -2.08 | 100.25 | 102.21 | 95.79 | 5678 |
| 1708041000 | 100.09 | -2.98 | -2.89 | 102.8 | 104.85 | 97.1 | 10723 |
| 1707954600 | 103.07 | 5.6 | 5.75 | 97.26 | 105.25 | 95.32 | 11075 |
| 1707868200 | 97.47 | 4.16 | 4.46 | 93.56 | 98.3 | 91.47 | 13255 |
| 1707781800 | 93.31 | -1.14 | -1.21 | 94.45 | 98.02 | 92.33 | 12041 |
| 1707695400 | 94.45 | 5.33 | 5.98 | 89.03 | 98.02 | 88.99 | 8425 |
| 1707609000 | 89.12 | 3.66 | 4.28 | 85.54 | 92.33 | 85.53 | 6220 |
| 1707522600 | 85.46 | 7.27 | 9.30 | 78.22 | 88.7 | 77.26 | 12214 |
| 1707436200 | 78.19 | 0.32 | 0.41 | 77.99 | 85.46 | 76.81 | 13750 |
| 1707349800 | 77.87 | 3.85 | 5.20 | 74.19 | 78.58 | 73.02 | 3414 |
| 1707263400 | 74.02 | 2.69 | 3.77 | 71.49 | 74.61 | 71.07 | 2823 |
| 1707177000 | 71.33 | -0.73 | -1.01 | 72.03 | 73.24 | 70.47 | 4784 |
| 1707090600 | 72.06 | -1.18 | -1.61 | 73.39 | 74.38 | 71.96 | 2788 |
| 1707004200 | 73.24 | -0.6 | -0.81 | 73.83 | 74.96 | 73.24 | 2383 |
| 1706917800 | 73.84 | 0.48 | 0.65 | 73.39 | 74.8 | 72.36 | 9251 |
| 1706831400 | 73.36 | -0.22 | -0.30 | 73.5 | 73.5 | 70.52 | 5218 |
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
