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 | -26.5 | -0.902588555858 | 2936 | 2965.1 | 2613 | 14.76463114 | CX |
| 4 | -560.6 | -16.1551540301 | 3470.1 | 3755.44 | 2245 | 65.95494695 | CX |
| 12 | 1049.8 | 56.4499650481 | 1859.7 | 3755.44 | 1621.2 | 112.79558899 | CX |
| 26 | 1594.5 | 121.254752852 | 1315 | 3755.44 | 1150 | 115.98886974 | CX |
| 52 | 2278.08 | 360.786798011 | 631.42 | 3755.44 | 478.93 | 141.94827707 | CX |
| 156 | -938.54800874 | -24.3902364682 | 3848.04800874 | 5256.78824084 | 42.43 | 460.0138832 | CX |
| 260 | 2445.2597568 | 526.722918277 | 464.2402432 | 10511996 | 10.305002 | 1040.3827234 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2783.49 | 101.69 | 3.79 | 2681.8 | 2787.21 | 2624.5 | 16 |
| 1714175400 | 2681.8 | -4.04 | -0.15 | 2807.9 | 2807.9 | 2613 | 19 |
| 1714089000 | 2685.84 | 1.86 | 0.07 | 2807.9 | 2807.9 | 2621.65 | 2 |
| 1714002600 | 2683.98 | -33.48 | -1.23 | 2726.7 | 2843.9 | 2683.98 | 32 |
| 1713916200 | 2717.46 | -8.36 | -0.31 | 2725.82 | 2807.9 | 2645.69 | 10 |
| 1713829800 | 2725.82 | -82.08 | -2.92 | 2807.9 | 2847.67 | 2709.09 | 6 |
| 1713743400 | 2807.9 | -128.1 | -4.36 | 2936 | 2965.1 | 2799.3 | 15 |
| 1713657000 | 2936 | 171.1 | 6.19 | 2764.9 | 2955.54 | 2764.9 | 2 |
| 1713570600 | 2764.9 | -120.38 | -4.17 | 2885.28 | 2885.28 | 2674.5 | 112 |
| 1713484200 | 2885.28 | -65.32 | -2.21 | 2952.7 | 3033.93 | 2875.56 | 10 |
| 1713397800 | 2950.6 | -139.8 | -4.52 | 2900.4 | 3106.3 | 2900.4 | 74 |
| 1713311400 | 3090.4 | 190 | 6.55 | 2900.4 | 3134 | 2828.9 | 69 |
| 1713225000 | 2900.4 | 11.1 | 0.38 | 2896.02 | 3042.96 | 2823.5 | 49 |
| 1713138600 | 2889.3 | 208.9 | 7.79 | 2680.4 | 3039.23 | 2604 | 100 |
| 1713052200 | 2680.4 | -126.1 | -4.49 | 2771.7 | 2805.8 | 2245 | 100 |
| 1712965800 | 2806.5 | -305.1 | -9.81 | 3098.3 | 3162.8 | 2365.3 | 151 |
| 1712879400 | 3111.6 | 0.75 | 0.02 | 3110.85 | 3191.5 | 3000.02 | 32 |
| 1712793000 | 3110.85 | -22.63 | -0.72 | 3121.3 | 3203.6 | 3050.7 | 115 |
| 1712706600 | 3133.48 | -330.02 | -9.53 | 3432.3 | 3499.82 | 3119.1 | 116 |
| 1712620200 | 3463.5 | 107 | 3.19 | 3349.4 | 3520 | 3249 | 71 |
| 1712533800 | 3356.5 | -76.94 | -2.24 | 3433.44 | 3447.6 | 3300.7 | 23 |
| 1712447400 | 3433.44 | 34.84 | 1.03 | 3398.6 | 3480.36 | 3386.42 | 1 |
| 1712361000 | 3398.6 | -226.4 | -6.25 | 3510.1 | 3675.3 | 3372 | 68 |
| 1712274600 | 3625 | 107.9 | 3.07 | 3495.6 | 3750 | 3404.8 | 58 |
| 1712188200 | 3517.1 | 31.3 | 0.90 | 3483.6 | 3600 | 3410.5 | 107 |
| 1712101800 | 3485.8 | -19.5 | -0.56 | 3493.4 | 3646.6 | 3310 | 282 |
| 1712015400 | 3505.3 | -125.36 | -3.45 | 3640.9 | 3656.8 | 3360 | 164 |
| 1711929000 | 3630.66 | 146.66 | 4.21 | 3470.1 | 3755.44 | 3454.1 | 29 |
| 1711842600 | 3484 | 90.13 | 2.66 | 3415.96 | 3528.1 | 3398 | 150 |
| 1711756200 | 3393.87 | 18.37 | 0.54 | 3363.6 | 3600.29 | 3223.91 | 56 |
| 1711669800 | 3375.5 | 329 | 10.80 | 3038.3 | 3410.2 | 3038.3 | 279 |
| 1711583400 | 3046.5 | 66.63 | 2.24 | 2979.87 | 3072 | 2897.3 | 34 |
| 1711497000 | 2979.87 | -54.73 | -1.80 | 3034.6 | 3083.3 | 2952.28 | 2 |
| 1711410600 | 3034.6 | 135.69 | 4.68 | 2892.9 | 3115.3 | 2878.9 | 68 |
| 1711324200 | 2898.91 | 67.21 | 2.37 | 2831.6 | 2924 | 2809.73 | 4 |
| 1711237800 | 2831.7 | -59.86 | -2.07 | 2891.56 | 3113.4 | 2831.7 | 18 |
| 1711151400 | 2891.56 | -203.44 | -6.57 | 3118.3 | 3135 | 2856.23 | 27 |
| 1711065000 | 3095 | 315.9 | 11.37 | 2784.3 | 3191.1 | 2709.9 | 328 |
| 1710978600 | 2779.1 | 170.5 | 6.54 | 2560.82 | 3033.1 | 2512.6 | 219 |
| 1710892200 | 2608.6 | -233.4 | -8.21 | 2802.82 | 3033.1 | 2487.59 | 37 |
| 1710805800 | 2842 | -157.6 | -5.25 | 3008.6 | 3050 | 2787.33 | 96 |
| 1710719400 | 2999.6 | 400.3 | 15.40 | 2612.5 | 3000 | 2612.5 | 1154 |
| 1710633000 | 2599.3 | 18.9 | 0.73 | 2583.5 | 2716.8 | 2433.1 | 351 |
| 1710546600 | 2580.4 | -25 | -0.96 | 2660.1 | 2709.1 | 2372 | 620 |
| 1710460200 | 2605.4 | -43.62 | -1.65 | 2629.4 | 2687.9 | 2552 | 172 |
| 1710373800 | 2649.02 | 271.87 | 11.44 | 2409.49 | 2670.57 | 2409.49 | 87 |
| 1710287400 | 2377.15 | 2.82 | 0.12 | 2583.6 | 2700 | 2258.56 | 43 |
| 1710201000 | 2374.33 | -197.37 | -7.67 | 2557.8 | 2557.8 | 2346.1 | 393 |
| 1710114600 | 2571.7 | 355.4 | 16.04 | 2209.2 | 2571.8 | 2205.4 | 552 |
| 1710028200 | 2216.3 | 301.9 | 15.77 | 1914.2 | 2290 | 1905.93 | 733 |
| 1709941800 | 1914.4 | -2.3 | -0.12 | 1916.7 | 1942.1 | 1804.7 | 50 |
| 1709855400 | 1916.7 | 12.8 | 0.67 | 1903.8 | 1931.3 | 1880.06 | 3 |
| 1709769000 | 1903.9 | 55.7 | 3.01 | 1844.2 | 1963.8 | 1798 | 102 |
| 1709682600 | 1848.2 | -79.79 | -4.14 | 1927.99 | 2021.8 | 1621.2 | 713 |
| 1709596200 | 1927.99 | -8.61 | -0.44 | 1927.8 | 1951.96 | 1880.31 | 25 |
| 1709509800 | 1936.6 | -18.4 | -0.94 | 1955 | 1983.52 | 1872.54 | 25 |
| 1709423400 | 1955 | 9.8 | 0.50 | 1948.1 | 1979.84 | 1942.22 | 15 |
| 1709337000 | 1945.2 | 6.61 | 0.34 | 1978.8 | 1978.8 | 1924.9 | 47 |
| 1709250600 | 1938.59 | -67.93 | -3.39 | 2006.52 | 2081.82 | 1922.8 | 126 |
| 1709164200 | 2006.52 | 17.52 | 0.88 | 1978.8 | 2057.15 | 1907 | 22 |
| 1709077800 | 1989 | 56.8 | 2.94 | 1932.2 | 2014.11 | 1872.3 | 150 |
| 1708991400 | 1932.2 | 35.68 | 1.88 | 1914.51 | 1932.2 | 1889.71 | 10 |
| 1708905000 | 1896.52 | 19.91 | 1.06 | 1872.3 | 1896.52 | 1867.61 | 2 |
| 1708818600 | 1876.61 | 30.9 | 1.67 | 1845.71 | 1938.34 | 1829.87 | 14 |
| 1708732200 | 1845.71 | -26.59 | -1.42 | 1872.3 | 1878.64 | 1813.33 | 10 |
| 1708645800 | 1872.3 | -14.61 | -0.77 | 1886.91 | 1977.8 | 1863.79 | 27 |
| 1708559400 | 1886.91 | -93.84 | -4.74 | 1980.75 | 1980.75 | 1852.89 | 3 |
| 1708473000 | 1980.75 | -46.94 | -2.31 | 2001.05 | 2071.56 | 1916.05 | 14 |
| 1708386600 | 2027.69 | 2.77 | 0.14 | 2025.4 | 2058.96 | 2007.61 | 5 |
| 1708300200 | 2024.92 | 53.72 | 2.73 | 1977.8 | 2036.87 | 1952.25 | 10 |
| 1708213800 | 1971.2 | 36.5 | 1.89 | 1931.6 | 1990.8 | 1900.1 | 99 |
| 1708127400 | 1934.7 | -6.2 | -0.32 | 1947 | 1973 | 1882 | 91 |
| 1708041000 | 1940.9 | -4.67 | -0.24 | 1963.6 | 1972.3 | 1890 | 96 |
| 1707954600 | 1945.57 | 24.07 | 1.25 | 1920.8 | 1982 | 1902 | 39 |
| 1707868200 | 1921.5 | 2.89 | 0.15 | 1918.61 | 1977.5 | 1846.8 | 146 |
| 1707781800 | 1918.61 | 42.73 | 2.28 | 1861.2 | 1918.61 | 1836.42 | 21 |
| 1707695400 | 1875.88 | 29.08 | 1.57 | 1845 | 1882.31 | 1843.3 | 8 |
| 1707609000 | 1846.8 | 21.8 | 1.19 | 1825 | 1849 | 1795.1 | 99 |
| 1707522600 | 1825 | 22.8 | 1.27 | 1799.5 | 1845.31 | 1798.5 | 4 |
| 1707436200 | 1802.2 | -6.65 | -0.37 | 1808.85 | 1820.6 | 1782.6 | 90 |
| 1707349800 | 1808.85 | -6.55 | -0.36 | 1813.5 | 1818.84 | 1784.16 | 5 |
| 1707263400 | 1815.4 | 9.3 | 0.51 | 1814.85 | 1848.7 | 1774 | 79 |
| 1707177000 | 1806.1 | -42.6 | -2.30 | 1853.5 | 1859.3 | 1806.1 | 12 |
| 1707090600 | 1848.7 | -4.7 | -0.25 | 1859.7 | 1876.2 | 1836.3 | 21 |
| 1707004200 | 1853.4 | 16.9 | 0.92 | 1829.7 | 1874.8 | 1829.7 | 16 |
| 1706917800 | 1836.5 | 7 | 0.38 | 1829.5 | 1850.6 | 1812.9 | 30 |
| 1706831400 | 1829.5 | 17.6 | 0.97 | 1811.9 | 1836.3 | 1781.7 | 46 |
| 1706745000 | 1811.9 | -52.3 | -2.81 | 1867.4 | 1877.72 | 1792.8 | 24 |
| 1706658600 | 1864.2 | 41.1 | 2.25 | 1824.25 | 1884.7 | 1805.4 | 50 |
| 1706572200 | 1823.1 | 14.9 | 0.82 | 1801.5 | 1836 | 1787.8 | 34 |
| 1706485800 | 1808.2 | -39.6 | -2.14 | 1846.1 | 1869.37 | 1802.2 | 20 |
| 1706399400 | 1847.8 | -65.6 | -3.43 | 1912.8 | 1933.8 | 1843.7 | 52 |
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
