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 | -17.5 | -5.51702395965 | 317.2 | 320.8 | 279.5 | 4344989.88088 | CX |
| 4 | -27.8 | -8.48854961832 | 327.5 | 384.3 | 279.5 | 6918405.11798 | CX |
| 12 | -75.4 | -20.1013063183 | 375.1 | 600.6 | 279.5 | 13090948.5291 | CX |
| 26 | 50.7 | 20.3614457831 | 249 | 600.6 | 223 | 14320585.8312 | CX |
| 52 | 55.7 | 22.8278688525 | 244 | 600.6 | 186 | 9144567.25001 | CX |
| 156 | -1030.3 | -77.4661654135 | 1330 | 1465 | 186 | 5856621.41976 | CX |
| 260 | -1030.3 | -77.4661654135 | 1330 | 1465 | 186 | 5856621.41976 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 295.7 | -3.5 | -1.17 | 299.4 | 301.5 | 290.4 | 4643454 |
| 1715817000 | 299.2 | 17.3 | 6.14 | 282.2 | 301.3 | 279.5 | 5359128 |
| 1715730600 | 281.9 | -9.4 | -3.23 | 290.6 | 293 | 280.6 | 4094646 |
| 1715644200 | 291.3 | -0.8 | -0.27 | 292.1 | 295.8 | 280.1 | 3017971 |
| 1715557800 | 292.1 | -5.2 | -1.75 | 297.4 | 299.3 | 290.3 | 3038903 |
| 1715471400 | 297.3 | -4.6 | -1.52 | 301.1 | 304.2 | 296.6 | 3860496 |
| 1715385000 | 301.9 | -14.1 | -4.46 | 317.2 | 320.8 | 297.1 | 6400327 |
| 1715298600 | 316 | 11.1 | 3.64 | 305.8 | 318.6 | 301.8 | 4028059 |
| 1715212200 | 304.9 | -4.4 | -1.42 | 307.4 | 312.6 | 299.7 | 5499216 |
| 1715125800 | 309.3 | -9.6 | -3.01 | 318.8 | 324 | 307.4 | 4779378 |
| 1715039400 | 318.9 | -2.3 | -0.72 | 320.3 | 333.7 | 314.8 | 4890841 |
| 1714953000 | 321.2 | 0.4 | 0.12 | 320.7 | 324.9 | 312.7 | 3672771 |
| 1714866600 | 320.8 | -1.4 | -0.43 | 321 | 325.9 | 316.6 | 3639646 |
| 1714780200 | 322.2 | 14 | 4.54 | 308.2 | 323.7 | 305.7 | 6357867 |
| 1714693800 | 308.2 | 2.9 | 0.95 | 305.2 | 314.4 | 293.7 | 6225159 |
| 1714607400 | 305.3 | -2.1 | -0.68 | 307 | 309.4 | 284.2 | 12775825 |
| 1714521000 | 307.4 | -14.7 | -4.56 | 322.4 | 326.8 | 297 | 9905618 |
| 1714434600 | 322.1 | -6.1 | -1.86 | 321 | 330.8 | 313 | 6971625 |
| 1714348200 | 328.2 | -11.8 | -3.47 | 339.6 | 343.5 | 326.5 | 5752523 |
| 1714261800 | 340 | 6.9 | 2.07 | 334.1 | 340.8 | 321.3 | 7439839 |
| 1714175400 | 333.1 | -10.2 | -2.97 | 343.3 | 344.6 | 327.2 | 7220400 |
| 1714089000 | 343.3 | -5.1 | -1.46 | 348.3 | 351.9 | 331.7 | 11286365 |
| 1714002600 | 348.4 | -17.8 | -4.86 | 367 | 384.3 | 343.2 | 18275652 |
| 1713916200 | 366.2 | 10.3 | 2.89 | 356.3 | 367.3 | 343 | 10156744 |
| 1713829800 | 355.9 | 7.8 | 2.24 | 347.7 | 359.8 | 345.5 | 6630851 |
| 1713743400 | 348.1 | -6.4 | -1.81 | 355.3 | 358.5 | 343 | 8101125 |
| 1713657000 | 354.5 | 23.5 | 7.10 | 330.8 | 357.5 | 326 | 7851466 |
| 1713570600 | 331 | 3.3 | 1.01 | 327.5 | 339.3 | 302.9 | 11839433 |
| 1713484200 | 327.7 | 6.5 | 2.02 | 319.8 | 331.8 | 310.4 | 12327824 |
| 1713397800 | 321.2 | -13.5 | -4.03 | 332.6 | 337.1 | 312.9 | 10093451 |
| 1713311400 | 334.7 | -2.8 | -0.83 | 338.1 | 342.9 | 316.6 | 12481542 |
| 1713225000 | 337.5 | -26.2 | -7.20 | 362.5 | 369 | 325 | 12777026 |
| 1713138600 | 363.7 | 24.5 | 7.22 | 338.7 | 364.9 | 321.9 | 16037294 |
| 1713052200 | 339.2 | -54.6 | -13.86 | 394 | 394 | 303.5 | 18213042 |
| 1712965800 | 393.8 | -43.3 | -9.91 | 445.3 | 461.6 | 378 | 19512384 |
| 1712879400 | 437.1 | 4.3 | 0.99 | 433 | 445.1 | 424.1 | 8115038 |
| 1712793000 | 432.8 | -6.3 | -1.43 | 436 | 441 | 414.8 | 7156127 |
| 1712706600 | 439.1 | -23.5 | -5.08 | 462.1 | 463.6 | 436.8 | 9475559 |
| 1712620200 | 462.6 | 20 | 4.52 | 442 | 463.9 | 431.8 | 7536137 |
| 1712533800 | 442.6 | 5.2 | 1.19 | 435.6 | 444.9 | 435 | 3664906 |
| 1712447400 | 437.4 | 3.4 | 0.78 | 432.3 | 440.2 | 431.4 | 3811231 |
| 1712361000 | 434 | -14.6 | -3.25 | 447 | 449.4 | 424.7 | 8366644 |
| 1712274600 | 448.6 | 9.6 | 2.19 | 437.9 | 456.7 | 425.8 | 8169337 |
| 1712188200 | 439 | 1 | 0.23 | 437.1 | 453.6 | 423 | 10316867 |
| 1712101800 | 438 | -30.7 | -6.55 | 469.3 | 470 | 433.7 | 13765017 |
| 1712015400 | 468.7 | -29.4 | -5.90 | 497.5 | 497.5 | 457.1 | 9635580 |
| 1711929000 | 498.1 | 5.4 | 1.10 | 494.7 | 500.2 | 489.9 | 6428343 |
| 1711842600 | 492.7 | -15.6 | -3.07 | 509.4 | 516.2 | 490.3 | 11373982 |
| 1711756200 | 508.3 | 0.3 | 0.06 | 506.9 | 509.6 | 486 | 16467919 |
| 1711669800 | 508 | 6 | 1.20 | 502.7 | 515.8 | 487 | 16655732 |
| 1711583400 | 502 | -21.7 | -4.14 | 523 | 537.6 | 487.5 | 20475491 |
| 1711497000 | 523.7 | 36.8 | 7.56 | 488.4 | 531.2 | 486.1 | 22506630 |
| 1711410600 | 486.9 | 17.9 | 3.82 | 467.2 | 493 | 464.4 | 14802214 |
| 1711324200 | 469 | 18.6 | 4.13 | 447.5 | 471.7 | 444.6 | 10096763 |
| 1711237800 | 450.4 | -1.7 | -0.38 | 452 | 459.4 | 444.3 | 10641375 |
| 1711151400 | 452.1 | -22.5 | -4.74 | 478.2 | 482 | 441.5 | 16080876 |
| 1711065000 | 474.6 | 11.2 | 2.42 | 464.6 | 482 | 454.5 | 18485702 |
| 1710978600 | 463.4 | 41.8 | 9.91 | 422.5 | 464 | 400 | 17999933 |
| 1710892200 | 421.6 | -34.7 | -7.60 | 455.7 | 461 | 408.8 | 17379996 |
| 1710805800 | 456.3 | -24.8 | -5.15 | 482.2 | 484.4 | 455.1 | 8165475 |
| 1710719400 | 481.1 | 9.4 | 1.99 | 471.6 | 490 | 437.1 | 16566356 |
| 1710633000 | 471.7 | -48.4 | -9.31 | 516.1 | 528.2 | 460 | 20302785 |
| 1710546600 | 520.1 | -43.9 | -7.78 | 561.5 | 568.7 | 482.8 | 21119322 |
| 1710460200 | 564 | -24 | -4.08 | 583.3 | 600.6 | 531.9 | 20201620 |
| 1710373800 | 588 | 31 | 5.57 | 557.7 | 594 | 539.7 | 22190296 |
| 1710287400 | 557 | 19.5 | 3.63 | 539.9 | 581.8 | 522.7 | 25046708 |
| 1710201000 | 537.5 | 36.5 | 7.29 | 499.9 | 549.3 | 472.1 | 28767596 |
| 1710114600 | 501 | 28.5 | 6.03 | 479.6 | 510.2 | 474.1 | 26203171 |
| 1710028200 | 472.5 | -0.4 | -0.08 | 0 | 0 | 0 | 0 |
| 1709941800 | 472.9 | -13.9 | -2.86 | 487.3 | 487.3 | 458.1 | 19532855 |
| 1709855400 | 486.8 | -6.1 | -1.24 | 493.2 | 495.6 | 473.6 | 25185611 |
| 1709769000 | 492.9 | 5.3 | 1.09 | 479.3 | 496 | 438.1 | 30981177 |
| 1709682600 | 487.6 | 15.6 | 3.31 | 471.7 | 556.9 | 436.8 | 32927044 |
| 1709596200 | 472 | 21.6 | 4.80 | 453.4 | 490.8 | 444.2 | 22797267 |
| 1709509800 | 450.4 | -15.6 | -3.35 | 468.3 | 468.3 | 415.1 | 21127107 |
| 1709423400 | 466 | 25 | 5.67 | 441.5 | 466.2 | 434 | 25645493 |
| 1709337000 | 441 | 34.7 | 8.54 | 407.6 | 442 | 407.6 | 20584277 |
| 1709250600 | 406.3 | -1.5 | -0.37 | 407.6 | 432.5 | 396.8 | 29237326 |
| 1709164200 | 407.8 | 8.9 | 2.23 | 398.6 | 417.4 | 371 | 25895061 |
| 1709077800 | 398.9 | 17.1 | 4.48 | 381.1 | 406.6 | 381.1 | 21857733 |
| 1708991400 | 381.8 | 4.7 | 1.25 | 377.2 | 385.6 | 361.4 | 8519022 |
| 1708905000 | 377.1 | -0.9 | -0.24 | 377.1 | 379.2 | 368.5 | 6344488 |
| 1708818600 | 378 | 7.9 | 2.13 | 370 | 380.2 | 363 | 10268361 |
| 1708732200 | 370.1 | -6.5 | -1.73 | 375.1 | 378.5 | 362.4 | 12517247 |
| 1708645800 | 376.6 | -9.1 | -2.36 | 385.3 | 390.2 | 373 | 15018706 |
| 1708559400 | 385.7 | -8.3 | -2.11 | 392.1 | 410.1 | 372 | 23805366 |
| 1708473000 | 394 | -0.6 | -0.15 | 392.8 | 404.2 | 376 | 28648234 |
| 1708386600 | 394.6 | 17.3 | 4.59 | 378.3 | 395.7 | 377.4 | 12523596 |
| 1708300200 | 377.3 | 10.5 | 2.86 | 366.6 | 388.9 | 358.8 | 19139628 |
| 1708213800 | 366.8 | -7.9 | -2.11 | 374.8 | 377.4 | 351 | 14015815 |
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
