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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | -51.14021918 | -36.6717193834 | 139.45410807 | 9123.02905638 | 3.22907914 | 9.34896355 | CX |
| 260 | -51.14021918 | -36.6717193834 | 139.45410807 | 9123.02905638 | 3.22907914 | 9.34896355 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 87.44986293 | -2 | -2.24 | 89.39816865 | 89.76404481 | 86.79243869 | 0 |
| 1715644200 | 89.45459731 | 0.58 | 0.65 | 88.37426149 | 90.80979532 | 88.08908438 | 0 |
| 1715557800 | 88.87938902 | 0.61 | 0.69 | 88.37426149 | 89.49342994 | 88.08908438 | 0 |
| 1715471400 | 88.26868528 | -0.03 | -0.03 | 88.39731836 | 89.23100632 | 87.65616126 | 0 |
| 1715385000 | 88.29780975 | -3.77 | -4.10 | 91.9180421 | 92.60368067 | 87.38524301 | 0 |
| 1715298600 | 92.07094557 | 1.88 | 2.09 | 90.26007094 | 92.74899964 | 89.57503913 | 0 |
| 1715212200 | 90.18938343 | -1.38 | -1.50 | 91.38985769 | 92.15164462 | 89.1830723 | 0 |
| 1715125800 | 91.56551465 | -1.53 | -1.64 | 93.08848175 | 94.93697548 | 91.26365165 | 0 |
| 1715039400 | 93.09606625 | -2.03 | -2.14 | 97.34035105 | 98.56448895 | 90.03162588 | 0 |
| 1714953000 | 95.1284082 | 0.57 | 0.60 | 94.53408697 | 96.17203505 | 93.29811726 | 0 |
| 1714866600 | 94.55957089 | 0.35 | 0.37 | 94.09813006 | 96.05523379 | 93.94097927 | 0 |
| 1714780200 | 94.20947048 | 3.52 | 3.88 | 90.69147716 | 94.81471338 | 89.82623769 | 0 |
| 1714693800 | 90.69360082 | 0.3 | 0.33 | 90.28798189 | 91.39319487 | 87.856392 | 0 |
| 1714607400 | 90.39113106 | -1.28 | -1.40 | 91.35557576 | 91.60647094 | 85.37686807 | 0 |
| 1714521000 | 91.67139424 | -5.88 | -6.02 | 97.34035105 | 98.56448895 | 88.51958046 | 0 |
| 1714434600 | 97.54664938 | -1.52 | -1.53 | 92.68377296 | 98.06846281 | 91.65592186 | 0 |
| 1714348200 | 99.06718944 | 0.36 | 0.37 | 98.70677412 | 101.54276942 | 98.55023009 | 0 |
| 1714261800 | 98.70374032 | 3.79 | 4.00 | 95.00735962 | 99.50769706 | 93.45375115 | 0 |
| 1714175400 | 94.90967129 | -0.88 | -0.91 | 95.7230328 | 96.04704254 | 94.16214322 | 0 |
| 1714089000 | 95.78552906 | 0.68 | 0.71 | 95.24854664 | 96.75482784 | 93.21286751 | 0 |
| 1714002600 | 95.10656485 | -2.55 | -2.62 | 97.76083559 | 99.87114618 | 94.17094123 | 0 |
| 1713916200 | 97.66072022 | 0.55 | 0.56 | 97.07459026 | 98.98740053 | 95.71241451 | 0 |
| 1713829800 | 97.11493978 | 1.62 | 1.69 | 92.68377296 | 97.9917077 | 91.65592186 | 0 |
| 1713743400 | 95.49731816 | -0.12 | -0.12 | 95.55496034 | 96.97265461 | 94.6469443 | 0 |
| 1713657000 | 95.61381604 | 2.53 | 2.71 | 92.68377296 | 96.21450824 | 91.65592186 | 0 |
| 1713570600 | 93.08787499 | 0.04 | 0.05 | 92.8840037 | 94.75161036 | 87.10522336 | 0 |
| 1713484200 | 93.04449167 | 2.56 | 2.83 | 90.69420758 | 93.87817963 | 89.71793106 | 0 |
| 1713397800 | 90.48578559 | -3.11 | -3.33 | 93.53202317 | 94.64057332 | 88.77927365 | 0 |
| 1713311400 | 93.5993735 | -0.5 | -0.53 | 93.95281109 | 94.78498215 | 91.01275648 | 0 |
| 1713225000 | 94.09934358 | -1.81 | -1.88 | 95.5012621 | 99.28076889 | 92.1534649 | 0 |
| 1713138600 | 95.90657764 | 4.03 | 4.39 | 91.25728067 | 96.21420486 | 88.42826311 | 0 |
| 1713052200 | 91.87526553 | -6.52 | -6.63 | 97.94559395 | 100.09231012 | 87.64827338 | 0 |
| 1712965800 | 98.39854014 | -8 | -7.52 | 106.29642908 | 107.77904665 | 95.00280892 | 0 |
| 1712879400 | 106.4032188 | -1 | -0.93 | 107.27482926 | 109.70217184 | 105.48792164 | 0 |
| 1712793000 | 107.39891163 | 0.94 | 0.88 | 106.34830704 | 107.91678112 | 103.67947406 | 0 |
| 1712706600 | 106.46237788 | -5.61 | -5.01 | 112.19292081 | 112.98898967 | 105.05257149 | 0 |
| 1712620200 | 112.07429927 | 7.25 | 6.92 | 99.70944469 | 112.98413559 | 97.3621944 | 0 |
| 1712533800 | 104.82412642 | 2.81 | 2.76 | 101.77606857 | 104.90391534 | 101.52790381 | 0 |
| 1712447400 | 102.01361503 | 1.13 | 1.12 | 100.53736844 | 102.96895833 | 100.51582846 | 0 |
| 1712361000 | 100.8850418 | -0.07 | -0.07 | 101.04249597 | 101.52304973 | 97.7335314 | 0 |
| 1712274600 | 100.95663946 | 0.29 | 0.29 | 100.27130426 | 104.4697787 | 98.76198926 | 0 |
| 1712188200 | 100.66691165 | 1.23 | 1.23 | 99.70944469 | 102.15529344 | 97.3621944 | 0 |
| 1712101800 | 99.43973996 | -7.19 | -6.74 | 106.37348757 | 106.37348757 | 97.66982162 | 0 |
| 1712015400 | 106.63105711 | -3.88 | -3.51 | 110.57196201 | 110.57196201 | 103.79688208 | 0 |
| 1711929000 | 110.50612857 | 4.08 | 3.83 | 106.43264665 | 110.83499238 | 106.43264665 | 0 |
| 1711842600 | 106.42506216 | -0.24 | -0.22 | 106.52790794 | 108.18314868 | 105.87776482 | 0 |
| 1711756200 | 106.66200186 | -1.47 | -1.36 | 108.06968459 | 108.66370244 | 105.39235698 | 0 |
| 1711669800 | 108.13127071 | 2.13 | 2.01 | 106.18842583 | 109.55958328 | 105.19667694 | 0 |
| 1711583400 | 106.00002692 | -2.81 | -2.58 | 108.83207828 | 111.19055362 | 105.05985261 | 0 |
| 1711497000 | 108.80629099 | 0.17 | 0.15 | 108.68797283 | 111.50667548 | 107.67074002 | 0 |
| 1711410600 | 108.63912867 | 3.79 | 3.62 | 106.74482457 | 110.70544916 | 97.52814321 | 0 |
| 1711324200 | 104.84536302 | 3.08 | 3.03 | 101.52001593 | 105.29770245 | 100.19606605 | 0 |
| 1711237800 | 101.76514689 | 1.12 | 1.12 | 100.9966856 | 103.80507334 | 99.27439791 | 0 |
| 1711151400 | 100.6405176 | -5.31 | -5.01 | 106.05797248 | 107.40952993 | 98.79536105 | 0 |
| 1711065000 | 105.95269965 | -0.76 | -0.71 | 106.3986681 | 108.73985079 | 103.49956978 | 0 |
| 1710978600 | 106.7081156 | 10.44 | 10.84 | 95.85014898 | 107.18624232 | 92.98563597 | 0 |
| 1710892200 | 96.2679031 | -10.66 | -9.97 | 106.74482457 | 107.26906504 | 95.71635845 | 0 |
| 1710805800 | 106.92927955 | -3.32 | -3.01 | 123.5827124 | 124.15488689 | 105.16694571 | 0 |
| 1710719400 | 110.2446151 | 3.45 | 3.24 | 107.67620086 | 111.52184448 | 103.85968172 | 0 |
| 1710633000 | 106.7897248 | -6.71 | -5.92 | 113.67068431 | 114.60934172 | 105.64446567 | 0 |
| 1710546600 | 113.50382536 | -4.34 | -3.69 | 123.5827124 | 124.15488689 | 108.9057996 | 0 |
| 1710460200 | 117.84701201 | -3.71 | -3.05 | 121.42264751 | 121.67414945 | 112.93802185 | 0 |
| 1710373800 | 121.55279749 | 1.01 | 0.83 | 120.65054567 | 123.74684093 | 119.5905363 | 0 |
| 1710287400 | 120.54648636 | -2.92 | -2.37 | 123.5827124 | 124.15488689 | 116.89894982 | 0 |
| 1710201000 | 123.46985508 | 5.6 | 4.75 | 115.99791152 | 124.0793453 | 114.75678435 | 0 |
| 1710114600 | 117.87310268 | -0.98 | -0.82 | 118.64884509 | 120.38539163 | 115.43605195 | 0 |
| 1710028200 | 118.85210962 | 0.75 | 0.63 | 118.08091791 | 119.84810583 | 117.76631296 | 0 |
| 1709941800 | 118.10700858 | 0.89 | 0.76 | 117.55212675 | 121.3458924 | 116.20511999 | 0 |
| 1709855400 | 117.2162852 | 1.54 | 1.33 | 115.99791152 | 119.51135414 | 113.52930927 | 0 |
| 1709769000 | 115.67359841 | 8.05 | 7.48 | 107.99778356 | 118.31998127 | 106.36317266 | 0 |
| 1709682600 | 107.6258398 | -2.55 | -2.32 | 110.24218806 | 115.92934766 | 98.42250715 | 0 |
| 1709596200 | 110.17878166 | 4.5 | 4.26 | 103.00779096 | 110.49763393 | 102.73929975 | 0 |
| 1709509800 | 105.67480366 | 1.85 | 1.79 | 103.77867929 | 105.94299149 | 102.32215239 | 0 |
| 1709423400 | 103.82054571 | -0.33 | -0.32 | 104.12483575 | 104.9648947 | 103.1867851 | 0 |
| 1709337000 | 104.15031967 | 2.35 | 2.31 | 101.41504649 | 104.65969452 | 101.41504649 | 0 |
| 1709250600 | 101.79882206 | -0.42 | -0.41 | 103.00779096 | 106.80671407 | 100.39204946 | 0 |
| 1709164200 | 102.21414914 | 3.88 | 3.94 | 98.44101333 | 105.75883989 | 98.07331689 | 0 |
| 1709077800 | 98.33634726 | 1.97 | 2.04 | 96.42808769 | 99.76890715 | 96.12167399 | 0 |
| 1708991400 | 96.37014213 | 1.91 | 2.03 | 91.32827157 | 97.01785822 | 87.35763544 | 0 |
| 1708905000 | 94.45551158 | 3.73 | 4.11 | 90.80281758 | 94.50769292 | 90.57679956 | 0 |
| 1708818600 | 90.72879289 | 2.01 | 2.26 | 88.64851691 | 91.11408536 | 88.19799776 | 0 |
| 1708732200 | 88.72041795 | -1.39 | -1.54 | 90.05984021 | 90.74851258 | 88.1989079 | 0 |
| 1708645800 | 90.10838099 | -0.23 | -0.26 | 89.80712475 | 91.90317648 | 88.23197631 | 0 |
| 1708559400 | 90.34107338 | -1.13 | -1.23 | 91.32827157 | 91.55064904 | 87.35763544 | 0 |
| 1708473000 | 91.46994998 | 2.08 | 2.32 | 89.37966247 | 92.00571889 | 87.31667915 | 0 |
| 1708386600 | 89.39331457 | 2.22 | 2.55 | 73.469207 | 90.50641542 | 73.40003638 | 0 |
| 1708300200 | 87.1695399 | 2.58 | 3.05 | 84.53438209 | 87.84911088 | 83.94673522 | 0 |
| 1708213800 | 84.58595667 | -0.68 | -0.80 | 85.03040823 | 85.07075775 | 82.64523545 | 0 |
| 1708127400 | 85.26401075 | -0.49 | -0.57 | 85.7718687 | 86.7438979 | 83.80262977 | 0 |
| 1708041000 | 85.75154225 | 1.25 | 1.48 | 84.2640706 | 86.96142129 | 83.89485726 | 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
