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 | 3 | 2.46507806081 | 121.7 | 144.4 | 115.1 | 41993622.8937 | CX |
| 4 | -50.3 | -28.7428571429 | 175 | 176.5 | 101 | 33801392.7281 | CX |
| 12 | 11 | 9.67458223395 | 113.7 | 209.1 | 101 | 44939994.7729 | CX |
| 26 | -72.3 | -36.7005076142 | 197 | 214.3 | 101 | 38319621.9792 | CX |
| 52 | 46 | 58.4498094028 | 78.7 | 663 | 47.4 | 43106003.6468 | CX |
| 156 | -49.3 | -28.3333333333 | 174 | 663 | 36.65 | 41623809.8439 | CX |
| 260 | -15.3 | -10.9285714286 | 140 | 663 | 9.9 | 31024121.6018 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 130.7 | 0.3 | 0.23 | 130.3 | 138 | 127.5 | 77618160 |
| 1714261800 | 130.4 | 1.7 | 1.32 | 129.2 | 144.4 | 126.1 | 77179496 |
| 1714175400 | 128.7 | 3.7 | 2.96 | 124.7 | 129.4 | 119.4 | 25729188 |
| 1714089000 | 125 | 4.7 | 3.91 | 120.3 | 130.1 | 115.1 | 42050551 |
| 1714002600 | 120.3 | -5.2 | -4.14 | 125.4 | 128 | 119 | 26730502 |
| 1713916200 | 125.5 | 1.2 | 0.97 | 124.3 | 125.5 | 121.5 | 23263886 |
| 1713829800 | 124.3 | 2.5 | 2.05 | 121.7 | 125.2 | 120 | 21383573 |
| 1713743400 | 121.8 | -1.6 | -1.30 | 123.9 | 125.4 | 119.6 | 22761990 |
| 1713657000 | 123.4 | 6.6 | 5.65 | 116.3 | 124.2 | 115.3 | 30079199 |
| 1713570600 | 116.8 | 2.4 | 2.10 | 114.4 | 121.7 | 106.3 | 38116385 |
| 1713484200 | 114.4 | 3.1 | 2.79 | 111.4 | 115.2 | 107.6 | 25133738 |
| 1713397800 | 111.3 | -5.7 | -4.87 | 116.3 | 117.5 | 109.6 | 26354462 |
| 1713311400 | 117 | -1.4 | -1.18 | 118.3 | 119.5 | 111.6 | 28757554 |
| 1713225000 | 118.4 | -2.1 | -1.74 | 119.9 | 125 | 113.6 | 28225624 |
| 1713138600 | 120.5 | 7.3 | 6.45 | 113 | 121.2 | 108.6 | 39861845 |
| 1713052200 | 113.2 | -15.6 | -12.11 | 129 | 130.1 | 101 | 45906837 |
| 1712965800 | 128.8 | -21 | -14.02 | 150 | 151.4 | 123.3 | 34548580 |
| 1712879400 | 149.8 | 0.7 | 0.47 | 149.1 | 150.8 | 147 | 18603190 |
| 1712793000 | 149.1 | -1.3 | -0.86 | 149.2 | 151.3 | 144 | 20348808 |
| 1712706600 | 150.4 | -5.8 | -3.71 | 155.8 | 157.3 | 148.9 | 29275306 |
| 1712620200 | 156.2 | 4.4 | 2.90 | 151.6 | 156.7 | 148.2 | 43346218 |
| 1712533800 | 151.8 | 1 | 0.66 | 150.3 | 153.5 | 150 | 13101108 |
| 1712447400 | 150.8 | 0.9 | 0.60 | 149.5 | 153 | 148.8 | 17426188 |
| 1712361000 | 149.9 | -2.3 | -1.51 | 151.5 | 156 | 144 | 33137615 |
| 1712274600 | 152.2 | 4.2 | 2.84 | 147.9 | 152.8 | 143 | 32710861 |
| 1712188200 | 148 | -1.3 | -0.87 | 149 | 152.6 | 142.6 | 34228409 |
| 1712101800 | 149.3 | -10.6 | -6.63 | 159.3 | 159.8 | 146.4 | 37373107 |
| 1712015400 | 159.9 | -9.6 | -5.66 | 175 | 176.5 | 155.1 | 53186600 |
| 1711929000 | 169.5 | 2.2 | 1.32 | 167.3 | 171 | 166 | 17520663 |
| 1711842600 | 167.3 | 0.4 | 0.24 | 166.6 | 169.8 | 165.5 | 22275616 |
| 1711756200 | 166.9 | -2.5 | -1.48 | 168.8 | 171.5 | 164.6 | 36107824 |
| 1711669800 | 169.4 | -1.8 | -1.05 | 172 | 174.3 | 165 | 38250835 |
| 1711583400 | 171.2 | -7.5 | -4.20 | 179 | 182.5 | 165.1 | 62186995 |
| 1711497000 | 178.7 | 9.6 | 5.68 | 169.8 | 180.5 | 167.7 | 60852848 |
| 1711410600 | 169.1 | 9.9 | 6.22 | 159.1 | 170 | 157.1 | 97957875 |
| 1711324200 | 159.2 | 3.4 | 2.18 | 155.1 | 164.4 | 155.1 | 43594179 |
| 1711237800 | 155.8 | 1.9 | 1.23 | 153.9 | 159.7 | 150 | 29820511 |
| 1711151400 | 153.9 | -9.4 | -5.76 | 163.2 | 163.2 | 149.5 | 49621580 |
| 1711065000 | 163.3 | 10.8 | 7.08 | 152.5 | 164.9 | 150.6 | 78348392 |
| 1710978600 | 152.5 | 14.1 | 10.19 | 138.2 | 152.9 | 132.4 | 61966333 |
| 1710892200 | 138.4 | -12.2 | -8.10 | 150.2 | 152 | 134.9 | 46842227 |
| 1710805800 | 150.6 | -9.4 | -5.88 | 160 | 160.4 | 149.1 | 30048864 |
| 1710719400 | 160 | 1.8 | 1.14 | 158.4 | 161.7 | 144.6 | 50818292 |
| 1710633000 | 158.2 | -13.3 | -7.76 | 170.8 | 173 | 153.6 | 45060364 |
| 1710546600 | 171.5 | -15.6 | -8.34 | 185.6 | 187.6 | 159.5 | 104944104 |
| 1710460200 | 187.1 | -7.4 | -3.80 | 193.7 | 197.7 | 175.3 | 66604253 |
| 1710373800 | 194.5 | 10.3 | 5.59 | 181.6 | 209.1 | 178 | 72003110 |
| 1710287400 | 184.2 | 13.6 | 7.97 | 170.5 | 185.1 | 164.6 | 84471176 |
| 1710201000 | 170.6 | 11.8 | 7.43 | 159 | 175 | 150.6 | 79192153 |
| 1710114600 | 158.8 | -0.2 | -0.13 | 159.6 | 159.8 | 153.5 | 53126432 |
| 1710028200 | 159 | 3.3 | 2.12 | 155 | 160 | 152 | 2831676 |
| 1709941800 | 155.7 | 1.3 | 0.84 | 154.9 | 158.4 | 149.3 | 59582262 |
| 1709855400 | 154.4 | 5.2 | 3.49 | 149.3 | 157 | 149 | 61155144 |
| 1709769000 | 149.2 | 3 | 2.05 | 145.3 | 149.7 | 137.8 | 56148390 |
| 1709682600 | 146.2 | -10 | -6.40 | 156 | 162.1 | 140 | 82055587 |
| 1709596200 | 156.2 | 0.7 | 0.45 | 155.4 | 158.6 | 149 | 114699529 |
| 1709509800 | 155.5 | -3.7 | -2.32 | 159.7 | 164 | 140.6 | 59304930 |
| 1709423400 | 159.2 | 5.5 | 3.58 | 153 | 160.3 | 150.8 | 64967221 |
| 1709337000 | 153.7 | 10.6 | 7.41 | 143 | 153.8 | 142 | 68174042 |
| 1709250600 | 143.1 | 3.2 | 2.29 | 139.6 | 145.9 | 138.1 | 69697077 |
| 1709164200 | 139.9 | -1.1 | -0.78 | 141 | 145 | 132.4 | 55443126 |
| 1709077800 | 141 | 0.7 | 0.50 | 140.4 | 142 | 137 | 33022774 |
| 1708991400 | 140.3 | 0.1 | 0.07 | 140.4 | 140.9 | 134.1 | 28596266 |
| 1708905000 | 140.2 | -1.7 | -1.20 | 141.8 | 142 | 137 | 23951816 |
| 1708818600 | 141.9 | -2.1 | -1.46 | 143.5 | 145 | 140.4 | 38779524 |
| 1708732200 | 144 | -7.7 | -5.08 | 148.7 | 149 | 142.1 | 54001486 |
| 1708645800 | 151.7 | -8.8 | -5.48 | 158.3 | 158.7 | 150.6 | 77803743 |
| 1708559400 | 160.5 | 20.5 | 14.64 | 140.3 | 164.2 | 140.3 | 87318885 |
| 1708473000 | 140 | -2.2 | -1.55 | 142.8 | 146.1 | 134.8 | 60774828 |
| 1708386600 | 142.2 | 9.3 | 7.00 | 135 | 146 | 133.6 | 58719411 |
| 1708300200 | 132.9 | 0.9 | 0.68 | 131.6 | 134 | 130 | 17056103 |
| 1708213800 | 132 | -3.7 | -2.73 | 135.7 | 136.3 | 127.8 | 22548609 |
| 1708127400 | 135.7 | -1.5 | -1.09 | 137.3 | 139.1 | 133.1 | 28278447 |
| 1708041000 | 137.2 | 1 | 0.73 | 136.3 | 141.4 | 133.6 | 49601710 |
| 1707954600 | 136.2 | 9.1 | 7.16 | 127.1 | 138 | 125.3 | 52494957 |
| 1707868200 | 127.1 | 0.2 | 0.16 | 126.9 | 129.1 | 123.4 | 32840024 |
| 1707781800 | 126.9 | 1.1 | 0.87 | 125 | 128.7 | 123.4 | 63844077 |
| 1707695400 | 125.8 | 7.7 | 6.52 | 118.4 | 132.8 | 118 | 37114709 |
| 1707609000 | 118.1 | -1 | -0.84 | 122.5 | 123 | 116 | 17356902 |
| 1707522600 | 119.1 | 1.3 | 1.10 | 117.3 | 120 | 116.8 | 15748968 |
| 1707436200 | 117.8 | 2.7 | 2.35 | 115.2 | 117.8 | 114 | 14239227 |
| 1707349800 | 115.1 | -1.3 | -1.12 | 116 | 117.3 | 112.4 | 19841130 |
| 1707263400 | 116.4 | 2.9 | 2.56 | 113.7 | 120.9 | 113.4 | 49638578 |
| 1707177000 | 113.5 | -0.4 | -0.35 | 113.7 | 116 | 111.7 | 19274754 |
| 1707090600 | 113.9 | -2.8 | -2.40 | 117 | 117 | 113.6 | 7534330 |
| 1707004200 | 116.7 | 0.1 | 0.09 | 116.5 | 117 | 115 | 5586902 |
| 1706917800 | 116.6 | 1.2 | 1.04 | 115.5 | 117 | 114 | 6926316 |
| 1706831400 | 115.4 | 0.8 | 0.70 | 114.9 | 116 | 111 | 13686299 |
| 1706745000 | 114.6 | -4.2 | -3.54 | 119.5 | 119.5 | 113.5 | 15309976 |
| 1706658600 | 118.8 | -2.6 | -2.14 | 121.3 | 122 | 118.7 | 12483346 |
| 1706572200 | 121.4 | 2 | 1.68 | 119.4 | 121.8 | 118 | 73665191 |
| 1706485800 | 119.4 | -3.6 | -2.93 | 123 | 123 | 118 | 12755101 |
| 1706399400 | 123 | 1 | 0.82 | 123 | 124 | 119 | 9605477 |
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
