We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -243.8512626 | -9.07757680459 | 2686.303491 | 2726.8079916 | 2038.44234 | 430.89574208 | CX |
| 4 | -226.321214 | -8.48034570505 | 2668.7734424 | 3214.8830706 | 2038.44234 | 262.82491343 | CX |
| 12 | 787.0494027 | 47.5442829069 | 1655.4028257 | 3214.8830706 | 1358.2599432 | 243.43818893 | CX |
| 26 | 1311.89949912 | 116.040540626 | 1130.55272928 | 3214.8830706 | 880.46313148 | 246.55819265 | CX |
| 52 | 1805.7517484 | 283.61086651 | 636.70048 | 3214.8830706 | 429.330384 | 295.72621763 | CX |
| 156 | 1118.2075858 | 84.4411636512 | 1324.2446426 | 4566.4655517 | 358.52267 | 725.46901931 | CX |
| 260 | 1952.1703926 | 398.173101684 | 490.2818358 | 8970361.4 | 8.881654 | 1161.53579933 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 2415.5654592 | -120.84 | -4.76 | 2530.9772184 | 2600.4815592 | 2415.5654592 | 804 |
| 1713397800 | 2536.4009387 | -101.65 | -3.85 | 2619.3067592 | 2657.3722749 | 2491.82605 | 373 |
| 1713311400 | 2638.051416 | 159.42 | 6.43 | 2468.7738882 | 2726.8079916 | 2420.7611142 | 223 |
| 1713225000 | 2478.6313895 | 14.43 | 0.59 | 2294.1263144 | 2590.4165598 | 2231.138064 | 155 |
| 1713138600 | 2464.1970526 | 173.8 | 7.59 | 2294.1263144 | 2502.03362976 | 2231.138064 | 626 |
| 1713052200 | 2290.3976881 | -100.21 | -4.19 | 2361.2960116 | 2392.4283624 | 2038.44234 | 465 |
| 1712965800 | 2390.60911 | -285.76 | -10.68 | 2686.303491 | 2701.9400772 | 2218.4230026 | 367 |
| 1712879400 | 2676.3652125 | 16.86 | 0.63 | 2656.11825507 | 2732.7010445 | 2634.9638061 | 90 |
| 1712793000 | 2659.504936 | -20.24 | -0.76 | 2676.0135138 | 2743.7877855 | 2612.6256614 | 122 |
| 1712706600 | 2679.7462287 | -283.39 | -9.56 | 2939.7798895 | 2944.2119816 | 2672.3995416 | 152 |
| 1712620200 | 2963.13479889 | 95.89 | 3.34 | 3004.28041488 | 3086.60926041 | 2823.0585699 | 200 |
| 1712533800 | 2867.2426113 | -53.02 | -1.82 | 2916.8106462 | 2939.62247202 | 2816.97202584 | 122 |
| 1712447400 | 2920.259454 | 8.37 | 0.29 | 2889.7881145 | 2978.03562966 | 2889.7881145 | 61 |
| 1712361000 | 2911.8887617 | -217.59 | -6.95 | 3137.7564218 | 3155.47404894 | 2884.3451791 | 161 |
| 1712274600 | 3129.4773896 | 122.9 | 4.09 | 3004.28041488 | 3214.8830706 | 2940.2628528 | 260 |
| 1712188200 | 3006.576792 | 27.02 | 0.91 | 2968.74069 | 3079.6887144 | 2923.2083025 | 180 |
| 1712101800 | 2979.553148 | -12.26 | -0.41 | 2983.7778604 | 3115.2312756 | 2835.5965045 | 457 |
| 1712015400 | 2991.8099034 | -87.54 | -2.84 | 2584.25066044 | 3054.11197122 | 2565.12088196 | 221 |
| 1711929000 | 3079.3531158 | 121.79 | 4.12 | 2948.6631143 | 3181.2355861 | 2929.8627696 | 205 |
| 1711842600 | 2957.5631658 | 47.86 | 1.64 | 2915.98250768 | 2995.877505 | 2902.7894145 | 196 |
| 1711756200 | 2909.7079344 | 13.4 | 0.46 | 2875.4598897 | 3078.7099616 | 2763.0571643 | 402 |
| 1711669800 | 2896.3104215 | 286.44 | 10.98 | 2611.79279697 | 2899.0755584 | 2611.21337148 | 303 |
| 1711583400 | 2609.8664202 | 76.38 | 3.01 | 2526.20454069 | 2635.3278281 | 2473.7690496 | 147 |
| 1711497000 | 2533.4843893 | -54.6 | -2.11 | 2584.25066044 | 2633.16830049 | 2524.0550965 | 241 |
| 1711410600 | 2588.07986292 | 83.91 | 3.35 | 2374.5521154 | 2659.4996844 | 2366.96894376 | 265 |
| 1711324200 | 2504.167813 | 69.97 | 2.87 | 2431.8952776 | 2506.4861604 | 2405.943894 | 128 |
| 1711237800 | 2434.1968486 | -44.61 | -1.80 | 2481.375735 | 2498.8247634 | 2376.050852 | 152 |
| 1711151400 | 2478.8089364 | -183.98 | -6.91 | 2668.7734424 | 2692.722649 | 2440.497668 | 269 |
| 1711065000 | 2662.78833 | 279.18 | 11.71 | 2374.5521154 | 2737.939343 | 2324.8455174 | 400 |
| 1710978600 | 2383.6130703 | 200.63 | 9.19 | 2178.8685792 | 2413.5618666 | 2147.5447932 | 331 |
| 1710892200 | 2182.9811595 | -212.55 | -8.87 | 2396.279809 | 2425.5912896 | 2149.10073 | 578 |
| 1710805800 | 2395.5308938 | -170.13 | -6.63 | 2218.222764 | 2520.0689536 | 1887.26568695 | 314 |
| 1710719400 | 2565.6582432 | 343 | 15.43 | 2242.4918222 | 2565.6582432 | 2231.4554664 | 844 |
| 1710633000 | 2222.658088 | 17.67 | 0.80 | 2218.222764 | 2313.7354518 | 2084.3540655 | 904 |
| 1710546600 | 2204.987096 | -79.96 | -3.50 | 2014.9446154 | 2233.2054107 | 1931.8034044 | 502 |
| 1710460200 | 2284.94960292 | -3.77 | -0.16 | 2256.37632 | 2324.67141424 | 2172.0935266 | 273 |
| 1710373800 | 2288.7239186 | 231.11 | 11.23 | 2061.453338 | 2293.3790048 | 2047.15772391 | 842 |
| 1710287400 | 2057.60898 | 54.96 | 2.74 | 2014.9446154 | 2268.041184 | 1923.60477168 | 549 |
| 1710201000 | 2002.648158 | -175.64 | -8.06 | 1657.8833738 | 2083.2626054 | 1612.5672256 | 899 |
| 1710114600 | 2178.2912088 | 305.52 | 16.31 | 1899.972454 | 2178.2912088 | 1882.02385 | 623 |
| 1710028200 | 1872.768602 | 247.23 | 15.21 | 1638.92596038 | 1932.0250076 | 1632.2006268 | 661 |
| 1709941800 | 1625.54136693 | -27.44 | -1.66 | 1653.3782261 | 1661.132622 | 1557.875592 | 165 |
| 1709855400 | 1652.9764446 | 25.56 | 1.57 | 1637.15492 | 1663.20812976 | 1600.8245 | 168 |
| 1709769000 | 1627.4114649 | 48.74 | 3.09 | 1570.5130441 | 1673.9858154 | 1520.308208 | 200 |
| 1709682600 | 1578.669986 | -76.95 | -4.65 | 1649.2672464 | 1753.7532222 | 1386.74550024 | 357 |
| 1709596200 | 1655.62144417 | -0.94 | -0.06 | 1657.8833738 | 1677.7029408 | 1612.5672256 | 145 |
| 1709509800 | 1656.55903985 | -27.1 | -1.61 | 1689.25358 | 1735.9954408 | 1621.28438016 | 196 |
| 1709423400 | 1683.6560377 | 18.07 | 1.09 | 1667.3475882 | 1697.5166976 | 1656.32566056 | 114 |
| 1709337000 | 1665.58342869 | 3.05 | 0.18 | 1657.8833738 | 1693.7344508 | 1647.9412861 | 83 |
| 1709250600 | 1662.5314407 | -22.18 | -1.32 | 1685.92317 | 1756.27960534 | 1630.127382 | 182 |
| 1709164200 | 1684.7082725 | -8.87 | -0.52 | 1702.3219198 | 1748.376 | 1641.4273953 | 182 |
| 1709077800 | 1693.5799056 | 44.06 | 2.67 | 1652.4224768 | 1770.33221 | 1604.3611563 | 175 |
| 1708991400 | 1649.5224186 | 32.02 | 1.98 | 1602.1068128 | 1661.8707 | 1358.2599432 | 99 |
| 1708905000 | 1617.50046894 | 7.32 | 0.45 | 1616.563753 | 1632.551687 | 1591.4497596 | 70 |
| 1708818600 | 1610.1783258 | 38.16 | 2.43 | 1566.0009911 | 1652.990157 | 1557.7090902 | 304 |
| 1708732200 | 1572.0190684 | -27.85 | -1.74 | 1602.1068128 | 1609.3041549 | 1545.8291808 | 197 |
| 1708645800 | 1599.870475 | -24.26 | -1.49 | 1623.8547288 | 1632.561374 | 1588.16295551 | 90 |
| 1708559400 | 1624.127869 | -57.85 | -3.44 | 1690.1303868 | 1690.1303868 | 1584.7894544 | 160 |
| 1708473000 | 1681.9826828 | -35.18 | -2.05 | 1713.8745012 | 1717.1130116 | 1629.7202281 | 100 |
| 1708386600 | 1717.158672 | -6.36 | -0.37 | 1512.226856 | 1765.000381 | 1511.7749168 | 155 |
| 1708300200 | 1723.516878 | 33.56 | 1.99 | 1697.6203697 | 1742.2663803 | 1667.1797923 | 137 |
| 1708213800 | 1689.95423542 | 41.16 | 2.50 | 1643.8878654 | 1701.2140224 | 1629.981636 | 62 |
| 1708127400 | 1648.79568 | -11.34 | -0.68 | 1664.076404 | 1694.32694026 | 1619.1122454 | 65 |
| 1708041000 | 1660.1360184 | 3.81 | 0.23 | 1658.71618934 | 1680.0487264 | 1619.3996208 | 89 |
| 1707954600 | 1656.3216426 | 25.9 | 1.59 | 1627.5180768 | 1703.30739387 | 1614.3082986 | 94 |
| 1707868200 | 1630.41876664 | -2.45 | -0.15 | 1642.9703818 | 1682.0102728 | 1622.244909 | 145 |
| 1707781800 | 1632.871352 | 47.24 | 2.98 | 1512.226856 | 1638.73003266 | 1511.7749168 | 59 |
| 1707695400 | 1585.6268596 | 12.93 | 0.82 | 1573.5967912 | 1665.4791978 | 1549.92882299 | 49 |
| 1707609000 | 1572.69936096 | 36.7 | 2.39 | 1540.6508366 | 1869.631743 | 1522.25209619 | 53 |
| 1707522600 | 1536.0028446 | -6 | -0.39 | 1512.226856 | 1592.5043602 | 1511.7749168 | 187 |
| 1707436200 | 1542.000174 | -4.86 | -0.31 | 1541.5716423 | 1557.3648629 | 1522.156104 | 254 |
| 1707349800 | 1546.8613637 | -7.42 | -0.48 | 1550.1858207 | 1556.727694 | 1520.3032022 | 86 |
| 1707263400 | 1554.28187544 | 0.57 | 0.04 | 1549.86036945 | 1557.61814712 | 1520.83776 | 99 |
| 1707177000 | 1553.71297546 | -21.2 | -1.35 | 1417.279792 | 1592.0388306 | 1388.0537104 | 56 |
| 1707090600 | 1574.908932 | -8.76 | -0.55 | 1585.599813 | 1608.46455909 | 1571.95174248 | 55 |
| 1707004200 | 1583.6738741 | 16.62 | 1.06 | 1568.54143116 | 1601.5235178 | 1565.01536703 | 68 |
| 1706917800 | 1567.0576857 | -0.75 | -0.05 | 1567.7372417 | 1605.74027064 | 1549.92396814 | 41 |
| 1706831400 | 1567.807648 | 18.49 | 1.19 | 1551.84864 | 1569.78003256 | 1520.7416631 | 37 |
| 1706745000 | 1549.32226817 | -47.71 | -2.99 | 1593.69734082 | 1606.03429791 | 1529.8812248 | 88 |
| 1706658600 | 1597.029102 | 43.96 | 2.83 | 1548.6854615 | 1610.1516048 | 1541.03921172 | 94 |
| 1706572200 | 1553.0690682 | 9.37 | 0.61 | 1417.279792 | 1564.72878393 | 1388.0537104 | 108 |
| 1706485800 | 1543.7017594 | -41.25 | -2.60 | 1578.4511286 | 1598.8348017 | 1537.9240794 | 57 |
| 1706399400 | 1584.9510832 | -44.56 | -2.73 | 1645.304796 | 1645.304796 | 1575.0357478 | 72 |
| 1706313000 | 1629.51546291 | -12.52 | -0.76 | 1655.4028257 | 1676.8884454 | 1605.70867896 | 148 |
| 1706226600 | 1642.0337622 | -23.7 | -1.42 | 1673.1049552 | 1685.821515 | 1637.571408 | 142 |
| 1706140200 | 1665.7371372 | 147.71 | 9.73 | 1518.9954988 | 1665.7371372 | 1515.5780811 | 166 |
| 1706053800 | 1518.027576 | -1.48 | -0.10 | 1525.7470818 | 1553.266264 | 1470.5841975 | 169 |
| 1705967400 | 1519.5083422 | -53.05 | -3.37 | 1417.279792 | 1561.0430232 | 1110.2946435 | 169 |
| 1705881000 | 1572.5579996 | 22.53 | 1.45 | 1557.111804 | 1591.2419062 | 1551.5027934 | 221 |
| 1705794600 | 1550.0236529 | 3.64 | 0.24 | 1548.836064 | 1571.549904 | 1522.0547612 | 110 |
| 1705708200 | 1546.3863058 | -18.95 | -1.21 | 1568.8268869 | 1596.013272 | 1500.468939 | 108 |
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
