We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -8.1 | -1.81614349776 | 446 | 456.8 | 424.4 | 1091.0768426 | CX |
| 4 | -82 | -15.7722638969 | 519.9 | 570.6 | 380 | 1598.94411435 | CX |
| 12 | 94.2 | 27.407622927 | 343.7 | 570.6 | 332.9 | 1726.89754825 | CX |
| 26 | 99.6 | 29.4413242684 | 338.3 | 570.6 | 289.8 | 1527.33787905 | CX |
| 52 | -11.2 | -2.49387664217 | 449.1 | 570.6 | 283.5 | 1598.23568822 | CX |
| 156 | -1000.1 | -69.5479833102 | 1438 | 2194.99999 | 11 | 1556.51960712 | CX |
| 260 | 192.35032 | 78.334583861 | 245.54968 | 2194.99999 | 11 | 3191.08315032 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 433.6 | -20.7 | -4.56 | 454.3 | 456.3 | 429.9 | 850 |
| 1714175400 | 454.3 | 18.5 | 4.25 | 435.1 | 456.8 | 431.9 | 1528 |
| 1714089000 | 435.8 | 4.7 | 1.09 | 432.2 | 441 | 424.4 | 1178 |
| 1714002600 | 431.1 | -8.7 | -1.98 | 439.6 | 453.6 | 427.6 | 1712 |
| 1713916200 | 439.8 | -4 | -0.90 | 443.9 | 446 | 436 | 1052 |
| 1713829800 | 443.8 | 1.8 | 0.41 | 442 | 450 | 437.5 | 712 |
| 1713743400 | 442 | -4.4 | -0.99 | 446 | 450.4 | 435 | 601 |
| 1713657000 | 446.4 | 20.5 | 4.81 | 424.8 | 451.6 | 422.5 | 879 |
| 1713570600 | 425.9 | -1.9 | -0.44 | 427.8 | 432 | 402.7 | 1436 |
| 1713484200 | 427.8 | 4.5 | 1.06 | 423.1 | 437.1 | 414.5 | 1686 |
| 1713397800 | 423.3 | -0.8 | -0.19 | 424.6 | 428.4 | 403.4 | 1015 |
| 1713311400 | 424.1 | 15.7 | 3.84 | 408.7 | 426.5 | 396.3 | 1492 |
| 1713225000 | 408.4 | -17.9 | -4.20 | 421.5 | 435.5 | 397.9 | 1562 |
| 1713138600 | 426.3 | 15.6 | 3.80 | 413.1 | 427.9 | 393.3 | 1716 |
| 1713052200 | 410.7 | -35.4 | -7.94 | 446.7 | 448.6 | 380 | 3076 |
| 1712965800 | 446.1 | -58.5 | -11.59 | 503.8 | 508.1 | 415 | 3408 |
| 1712879400 | 504.6 | 14.5 | 2.96 | 490.9 | 509.9 | 484.3 | 1447 |
| 1712793000 | 490.1 | -2.6 | -0.53 | 492.8 | 496.6 | 475.6 | 1941 |
| 1712706600 | 492.7 | -30.8 | -5.88 | 523.1 | 523.8 | 485.4 | 2054 |
| 1712620200 | 523.5 | 6.8 | 1.32 | 515.2 | 538.2 | 508 | 1036 |
| 1712533800 | 516.7 | -0.8 | -0.15 | 517.8 | 540 | 512.5 | 740 |
| 1712447400 | 517.5 | 16.2 | 3.23 | 500.7 | 523.7 | 496.7 | 1254 |
| 1712361000 | 501.3 | 3.7 | 0.74 | 500.4 | 509.9 | 483.7 | 1331 |
| 1712274600 | 497.6 | -5.4 | -1.07 | 501 | 529.1 | 490.5 | 1812 |
| 1712188200 | 503 | -42.7 | -7.82 | 544.2 | 560.7 | 491.7 | 2194 |
| 1712101800 | 545.7 | 38.2 | 7.53 | 506.2 | 556.5 | 475.6 | 3517 |
| 1712015400 | 507.5 | -23.7 | -4.46 | 529.3 | 570.6 | 495.4 | 2644 |
| 1711929000 | 531.2 | 9.4 | 1.80 | 519.9 | 539.5 | 513.2 | 884 |
| 1711842600 | 521.8 | -29.5 | -5.35 | 552.7 | 552.7 | 511.8 | 1896 |
| 1711756200 | 551.3 | 75.7 | 15.92 | 474.6 | 557 | 468.6 | 3475 |
| 1711669800 | 475.6 | 7.9 | 1.69 | 467.7 | 483.5 | 467.7 | 1445 |
| 1711583400 | 467.7 | -13.2 | -2.74 | 480.4 | 496.1 | 466.4 | 1969 |
| 1711497000 | 480.9 | 30.5 | 6.77 | 453 | 486.9 | 439.5 | 2074 |
| 1711410600 | 450.4 | -2.3 | -0.51 | 450.4 | 460.1 | 445.9 | 1229 |
| 1711324200 | 452.7 | 20.1 | 4.65 | 431.1 | 456.1 | 431.1 | 1288 |
| 1711237800 | 432.6 | 13.6 | 3.25 | 420.6 | 441.2 | 419 | 893 |
| 1711151400 | 419 | -11.8 | -2.74 | 429.9 | 432.2 | 405.6 | 929 |
| 1711065000 | 430.8 | 5.3 | 1.25 | 412.8 | 435.8 | 412.8 | 952 |
| 1710978600 | 425.5 | 25.6 | 6.40 | 401.3 | 427.8 | 392.1 | 2132 |
| 1710892200 | 399.9 | -43.7 | -9.85 | 439.5 | 443.5 | 392.3 | 2697 |
| 1710805800 | 443.6 | 11.2 | 2.59 | 430.9 | 445.6 | 408.5 | 2010 |
| 1710719400 | 432.4 | 8.5 | 2.01 | 424.4 | 437.6 | 408 | 714 |
| 1710633000 | 423.9 | -29.7 | -6.55 | 452.9 | 456.4 | 416.6 | 1074 |
| 1710546600 | 453.6 | -20.3 | -4.28 | 475.3 | 479.5 | 425.9 | 3616 |
| 1710460200 | 473.9 | -13.9 | -2.85 | 488.2 | 492.1 | 453.6 | 2271 |
| 1710373800 | 487.8 | -0.8 | -0.16 | 488.9 | 495 | 473.7 | 2372 |
| 1710287400 | 488.6 | -32.3 | -6.20 | 521.7 | 522.4 | 464.73403495 | 3721 |
| 1710201000 | 520.9 | 80.8 | 18.36 | 440.1 | 529.5 | 425.3 | 5866 |
| 1710114600 | 440.1 | -17.4 | -3.80 | 457.4 | 457.4 | 430.8 | 1296 |
| 1710028200 | 457.5 | 13.1 | 2.95 | 444.2 | 458 | 438 | 1152 |
| 1709941800 | 444.4 | 4.8 | 1.09 | 439.1 | 447.8 | 425.1 | 1903 |
| 1709855400 | 439.6 | 12.6 | 2.95 | 428.4 | 447.2 | 416.8 | 2128 |
| 1709769000 | 427 | 14.8 | 3.59 | 410.5 | 436.1 | 399.5 | 3144 |
| 1709682600 | 412.2 | -31.3 | -7.06 | 444.4 | 458.7 | 370.1 | 3442 |
| 1709596200 | 443.5 | -10.5 | -2.31 | 454.6 | 463.7 | 436.2 | 2723 |
| 1709509800 | 454 | -18 | -3.81 | 469.2 | 473.5 | 425.5 | 1552 |
| 1709423400 | 472 | 46.3 | 10.88 | 425.3 | 472 | 423 | 2544 |
| 1709337000 | 425.7 | 24.1 | 6.00 | 400.6 | 431 | 400.6 | 1312 |
| 1709250600 | 401.6 | 28.3 | 7.58 | 372.5 | 424.6 | 369.4 | 3002 |
| 1709164200 | 373.3 | 5.4 | 1.47 | 368.1 | 389 | 357.6 | 1865 |
| 1709077800 | 367.9 | 7.9 | 2.19 | 359.4 | 381.9 | 359.4 | 1536 |
| 1708991400 | 360 | 6.9 | 1.95 | 353.1 | 365.5 | 347.7 | 1671 |
| 1708905000 | 353.1 | -1.2 | -0.34 | 354.3 | 355.3 | 350.6 | 568 |
| 1708818600 | 354.3 | 7.5 | 2.16 | 346.1 | 355.7 | 345.6 | 923 |
| 1708732200 | 346.8 | 2.9 | 0.84 | 344.6 | 347.6 | 338.7 | 1244 |
| 1708645800 | 343.9 | 0.5 | 0.15 | 342.7 | 347.3 | 338.6 | 1246 |
| 1708559400 | 343.4 | -3.1 | -0.89 | 346.5 | 346.6 | 332.9 | 1643 |
| 1708473000 | 346.5 | -11 | -3.08 | 358.1 | 358.4 | 337.7 | 1792 |
| 1708386600 | 357.5 | 3 | 0.85 | 354.9 | 359.5 | 352.6 | 1929 |
| 1708300200 | 354.5 | 3.2 | 0.91 | 351.1 | 357.7 | 350.4 | 952 |
| 1708213800 | 351.3 | -2.8 | -0.79 | 354.4 | 354.7 | 341.9 | 1022 |
| 1708127400 | 354.1 | 3.8 | 1.08 | 350.2 | 356.3 | 345 | 1539 |
| 1708041000 | 350.3 | 0 | 0.00 | 350 | 354.5 | 346.5 | 2273 |
| 1707954600 | 350.3 | 5.2 | 1.51 | 344.9 | 352.8 | 342.5 | 1802 |
| 1707868200 | 345.1 | -18.8 | -5.17 | 363.9 | 365.3 | 341.2 | 1933 |
| 1707781800 | 363.9 | 6 | 1.68 | 357.7 | 366.9 | 352.3 | 1461 |
| 1707695400 | 357.9 | 4.3 | 1.22 | 353.6 | 364.6 | 352.8 | 1088 |
| 1707609000 | 353.6 | 0.6 | 0.17 | 353 | 355.5 | 349.6 | 784 |
| 1707522600 | 353 | -0.8 | -0.23 | 354.8 | 360.5 | 350.8 | 1342 |
| 1707436200 | 353.8 | 11.5 | 3.36 | 342.3 | 354.6 | 341.6 | 936 |
| 1707349800 | 342.3 | 1 | 0.29 | 341.1 | 343.7 | 337 | 995 |
| 1707263400 | 341.3 | 2.2 | 0.65 | 339.1 | 343.2 | 337.5 | 777 |
| 1707177000 | 339.1 | 4.2 | 1.25 | 335.4 | 342.9 | 334.2 | 1178 |
| 1707090600 | 334.9 | -8.4 | -2.45 | 343.7 | 344.1 | 333 | 941 |
| 1707004200 | 343.3 | 3.3 | 0.97 | 340 | 345.5 | 339.2 | 436 |
| 1706917800 | 340 | 6.2 | 1.86 | 333.3 | 341.3 | 333.3 | 707 |
| 1706831400 | 333.8 | 0.5 | 0.15 | 333.5 | 337.1 | 328.6 | 1203 |
| 1706745000 | 333.3 | -3.2 | -0.95 | 337.3 | 349.1 | 330 | 1198 |
| 1706658600 | 336.5 | -4.1 | -1.20 | 340 | 342.4 | 334.7 | 921 |
| 1706572200 | 340.6 | 1.1 | 0.32 | 337.3 | 342 | 330.6 | 644 |
| 1706485800 | 339.5 | 2.2 | 0.65 | 336.7 | 339.5 | 334 | 363 |
| 1706399400 | 337.3 | 6.5 | 1.96 | 330.8 | 338.7 | 328.5 | 536 |
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
