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 | 0.05620491 | 0.0539845696466 | 104.11291665 | 104.24937095 | 81.56714252 | 0.52382631 | CX |
| 4 | 52.99905725 | 103.574341687 | 51.17006431 | 104.24937095 | 30.13946209 | 0.15825211 | CX |
| 12 | 54.51394107 | 109.785002354 | 49.65518049 | 104.24937095 | 30.13946209 | 0.27280876 | CX |
| 26 | 76.46179965 | 275.962432957 | 27.70732191 | 104.24937095 | 16.63490351 | 0.39865257 | CX |
| 52 | 73.78132272 | 242.799167878 | 30.38779884 | 104.24937095 | 8.39088103 | 0.42019492 | CX |
| 156 | 72.18621906 | 225.702526717 | 31.9829025 | 104.24937095 | 8.39088103 | 0.40996921 | CX |
| 260 | 72.18621906 | 225.702526717 | 31.9829025 | 104.24937095 | 8.39088103 | 0.40996921 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716249000 | 102.0590905 | 16.51 | 19.30 | 30.17031554 | 102.71262021 | 30.13946209 | 0 |
| 1716162600 | 85.55049528 | -1.56 | -1.79 | 87.06554664 | 87.45476485 | 85.26806115 | 0 |
| 1716076200 | 87.10681047 | 0.98 | 1.14 | 86.17586521 | 87.74751493 | 86.06629304 | 0 |
| 1715989800 | 86.12372782 | 4.07 | 4.95 | 82.03163932 | 86.91777756 | 81.79214187 | 0 |
| 1715903400 | 82.05840504 | -22.08 | -21.20 | 104.11291665 | 104.24937095 | 81.56714252 | 0 |
| 1715817000 | 104.1406875 | 5.31 | 5.38 | 98.9375959 | 104.26171355 | 98.18709725 | 0 |
| 1715730600 | 98.8271982 | -2.27 | -2.24 | 101.0289809 | 101.442458 | 98.08424225 | 0 |
| 1715644200 | 101.092751 | 15.76 | 18.47 | 30.17031554 | 101.45582915 | 30.13946209 | 0 |
| 1715557800 | 85.33399728 | 0.59 | 0.69 | 84.84901925 | 85.92354416 | 84.57521783 | 0 |
| 1715471400 | 84.74765447 | -0.03 | -0.03 | 84.87115638 | 85.6715886 | 84.15956398 | 0 |
| 1715385000 | 84.77561717 | -3.62 | -4.10 | 88.25143873 | 88.90972724 | 83.89945264 | 0 |
| 1715298600 | 88.3982429 | 1.81 | 2.09 | 86.65960392 | 89.04924945 | 86.00189797 | 0 |
| 1715212200 | 86.59173612 | -1.32 | -1.50 | 87.74432356 | 88.47572287 | 85.62556666 | 0 |
| 1715125800 | 87.91297358 | -1.47 | -1.64 | 89.37518964 | 91.14994711 | 87.62315187 | 0 |
| 1715039400 | 89.3824716 | -1.95 | -2.14 | 30.17031554 | 93.40240065 | 30.13946209 | 0 |
| 1714953000 | 91.33374359 | 0.55 | 0.60 | 90.76312979 | 92.33574025 | 89.57646281 | 0 |
| 1714866600 | 90.78759715 | 0.34 | 0.37 | 90.34456316 | 92.22359818 | 90.1936811 | 0 |
| 1714780200 | 90.45146222 | 3.38 | 3.88 | 87.07380137 | 91.03256203 | 86.24307623 | 0 |
| 1714693800 | 87.07584032 | 0.29 | 0.33 | 86.6864015 | 87.74752762 | 84.35180753 | 0 |
| 1714607400 | 86.78543606 | -1.23 | -1.40 | 87.71140914 | 87.95229612 | 81.97119162 | 0 |
| 1714521000 | 88.01462964 | -8.22 | -8.54 | 96.03111038 | 97.23878346 | 84.98854146 | 0 |
| 1714434600 | 96.23463398 | -1.5 | -1.53 | 30.17031554 | 96.74942894 | 30.13946209 | 0 |
| 1714348200 | 97.73472257 | 0.36 | 0.37 | 97.37915488 | 100.17700567 | 97.22471639 | 0 |
| 1714261800 | 97.37616189 | 3.74 | 4.00 | 93.729498 | 98.1693053 | 92.19678577 | 0 |
| 1714175400 | 93.63312359 | 42.43 | 82.86 | 51.17006431 | 94.38556228 | 50.33566931 | 0 |
| 1714089000 | 51.20347255 | 0.36 | 0.71 | 50.91642121 | 51.72162455 | 49.82822092 | 0 |
| 1714002600 | 50.84052289 | -1.37 | -2.62 | 52.25939984 | 53.3874954 | 50.34037241 | 0 |
| 1713916200 | 52.20588179 | 0.29 | 0.56 | 51.89255795 | 52.915077 | 51.16438816 | 0 |
| 1713829800 | 51.91412734 | 0.86 | 1.69 | 30.17031554 | 52.3828157 | 30.13946209 | 0 |
| 1713743400 | 51.04940545 | -0.06 | -0.12 | 51.08021887 | 51.83806685 | 50.5948264 | 0 |
| 1713657000 | 51.11168099 | 1.35 | 2.71 | 49.54538615 | 51.43278927 | 48.9959342 | 0 |
| 1713570600 | 49.76140445 | 0.02 | 0.05 | 49.65242224 | 50.65077708 | 46.5632957 | 0 |
| 1713484200 | 49.73821329 | 1.37 | 2.83 | 48.4818366 | 50.18387267 | 47.95995455 | 0 |
| 1713397800 | 48.37042175 | -1.66 | -3.33 | 49.99882997 | 50.5914207 | 47.45818232 | 0 |
| 1713311400 | 50.03483301 | -0.58 | -1.15 | 50.53602534 | 50.9836396 | 48.95460726 | 0 |
| 1713225000 | 50.61484331 | -0.97 | -1.88 | 30.17031554 | 53.40186626 | 30.13946209 | 0 |
| 1713138600 | 51.58693159 | 2.17 | 4.39 | 49.08613372 | 51.75240037 | 47.56444106 | 0 |
| 1713052200 | 49.41853994 | -3.51 | -6.63 | 52.6836926 | 53.838384 | 47.14489448 | 0 |
| 1712965800 | 52.92732661 | -4.31 | -7.52 | 57.17550089 | 57.97298207 | 51.10080586 | 0 |
| 1712879400 | 57.23294172 | -1.06 | -1.82 | 58.22445997 | 59.54192384 | 57.00024106 | 0 |
| 1712793000 | 58.29180689 | 2.14 | 3.80 | 56.09547286 | 58.57288561 | 54.68774525 | 0 |
| 1712706600 | 56.15564173 | -3.38 | -5.67 | 59.59576904 | 59.83443574 | 55.41201206 | 0 |
| 1712620200 | 59.53275845 | 3.85 | 6.92 | 30.17031554 | 60.0160545 | 30.13946209 | 0 |
| 1712533800 | 55.6815384 | 1.13 | 2.08 | 54.4208942 | 55.72392148 | 54.28819751 | 0 |
| 1712447400 | 54.54791317 | 0.6 | 1.12 | 53.75854627 | 55.05874678 | 53.74702858 | 0 |
| 1712361000 | 53.94445142 | -0.04 | -0.07 | 54.02864407 | 54.28560197 | 52.25930071 | 0 |
| 1712274600 | 53.98273555 | 0.15 | 0.29 | 53.61627854 | 55.86125357 | 52.80922956 | 0 |
| 1712188200 | 53.82781459 | -0.94 | -1.71 | 54.91360288 | 56.10991215 | 53.27545243 | 0 |
| 1712101800 | 54.76506671 | -3.96 | -6.74 | 58.58373268 | 58.58373268 | 53.79030857 | 0 |
| 1712015400 | 58.72558555 | -2.13 | -3.51 | 30.17031554 | 59.62966788 | 30.13946209 | 0 |
| 1711929000 | 60.85972777 | 0.55 | 0.92 | 60.31145538 | 62.51814605 | 60.31145538 | 1 |
| 1711842600 | 60.30715753 | -0.59 | -0.96 | 60.81741999 | 61.76240683 | 60.16739128 | 0 |
| 1711756200 | 60.89397501 | -0.84 | -1.36 | 61.6976295 | 62.03675784 | 60.16912715 | 0 |
| 1711669800 | 61.73278939 | 1.22 | 2.01 | 60.62360762 | 62.54822158 | 60.05741224 | 0 |
| 1711583400 | 60.51604955 | -1.6 | -2.58 | 62.13288462 | 63.4793523 | 59.97929841 | 0 |
| 1711497000 | 62.1181625 | 0.1 | 0.15 | 62.05061395 | 63.65982816 | 61.46986966 | 0 |
| 1711410600 | 62.02272853 | 2.17 | 3.62 | 30.17031554 | 63.20240326 | 30.13946209 | 0 |
| 1711324200 | 59.85684502 | 1.76 | 3.03 | 57.95838448 | 60.11508831 | 57.20253357 | 0 |
| 1711237800 | 58.09833121 | 0.29 | 0.50 | 58.01675255 | 59.63000882 | 57.02739791 | 0 |
| 1711151400 | 57.81215464 | -3.36 | -5.49 | 61.22817075 | 62.00843638 | 56.75221895 | 0 |
| 1711065000 | 61.16739585 | -0.44 | -0.71 | 61.42485724 | 62.77644194 | 59.75118308 | 0 |
| 1710978600 | 61.60350391 | 6.03 | 10.84 | 55.33510731 | 61.87953054 | 53.68139955 | 0 |
| 1710892200 | 55.57628032 | -6.15 | -9.97 | 61.62469631 | 61.9273448 | 55.2578689 | 0 |
| 1710805800 | 61.73118374 | -2.45 | -3.81 | 30.17031554 | 64.27014405 | 30.13946209 | 0 |
| 1710719400 | 64.17671916 | 1.75 | 2.81 | 62.94200944 | 64.92023294 | 60.71106721 | 0 |
| 1710633000 | 62.4238208 | -3.92 | -5.92 | 66.44607841 | 66.99476961 | 61.75436079 | 0 |
| 1710546600 | 66.34854119 | -2.54 | -3.69 | 30.17031554 | 67.35707604 | 30.13946209 | 0 |
| 1710460200 | 68.88734635 | -2.79 | -3.90 | 71.603925 | 71.75223774 | 66.60047208 | 0 |
| 1710373800 | 71.6806755 | 0.59 | 0.83 | 71.14861025 | 72.9745208 | 70.52351408 | 0 |
| 1710287400 | 71.08724563 | -1.72 | -2.37 | 72.87773287 | 73.21514883 | 68.9362636 | 0 |
| 1710201000 | 72.81117999 | 3.3 | 4.75 | 30.17031554 | 73.17060134 | 30.13946209 | 0 |
| 1710114600 | 69.51072948 | -0.58 | -0.82 | 69.9681911 | 70.99224675 | 68.0735808 | 0 |
| 1710028200 | 70.08805785 | 0.44 | 0.63 | 69.63327982 | 70.67540494 | 69.44775471 | 0 |
| 1709941800 | 69.6486657 | 0.53 | 0.76 | 69.32144736 | 71.55866188 | 68.52710649 | 0 |
| 1709855400 | 69.12339886 | 0.91 | 1.33 | 68.40491397 | 70.47681972 | 66.9491591 | 0 |
| 1709769000 | 68.21366388 | 4.75 | 7.48 | 63.68717329 | 69.77425743 | 62.72322992 | 0 |
| 1709682600 | 63.46783503 | -1.51 | -2.32 | 65.01071692 | 68.3644813 | 58.04055475 | 0 |
| 1709596200 | 64.97332565 | 8.14 | 14.32 | 30.17031554 | 65.16135544 | 30.13946209 | 0 |
| 1709509800 | 56.83504077 | 10.24 | 21.99 | 46.57159563 | 56.97928014 | 45.91796636 | 1 |
| 1709423400 | 46.59038355 | -0.15 | -0.32 | 46.72693639 | 47.10392023 | 46.3059779 | 0 |
| 1709337000 | 46.73837252 | -3.1 | -6.23 | 49.65518049 | 51.20878023 | 46.0471674 | 0 |
| 1709250600 | 49.843086 | -0.2 | -0.41 | 50.43502547 | 52.29506714 | 49.15429721 | 0 |
| 1709164200 | 50.04643986 | 1.9 | 3.94 | 48.19902425 | 51.78200342 | 48.01899147 | 0 |
| 1709077800 | 48.14777729 | 0.96 | 2.04 | 47.21344874 | 48.84919215 | 47.06342142 | 0 |
| 1708991400 | 47.18507724 | -1.11 | -2.29 | 30.17031554 | 49.39680005 | 30.13946209 | 0 |
| 1708905000 | 48.29272351 | 1.91 | 4.11 | 46.42519309 | 48.31940251 | 46.30963576 | 0 |
| 1708818600 | 46.38734613 | 1.03 | 2.26 | 45.32375343 | 46.58433646 | 45.09341433 | 0 |
| 1708732200 | 45.36051462 | -0.71 | -1.54 | 46.04532747 | 46.39742831 | 45.09387967 | 0 |
| 1708645800 | 46.07014515 | -0.12 | -0.26 | 45.91612043 | 46.98777887 | 45.11078671 | 0 |
| 1708559400 | 46.18911491 | -0.58 | -1.23 | 46.69384447 | 46.80754047 | 44.66375825 | 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
