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 | -2.49762693 | -4.52357393781 | 55.21357591 | 56.78887824 | 52.61855917 | 1628.49197143 | CX |
| 4 | -11.00425152 | -17.2696435881 | 63.7202005 | 64.8512416 | 48.96096546 | 3290.16747857 | CX |
| 12 | 3.74909611 | 7.65639588877 | 48.96685287 | 73.9026797 | 47.38546819 | 3568.19532169 | CX |
| 26 | 7.06446132 | 15.4747669399 | 45.65148766 | 73.9026797 | 28.19204948 | 4598.9262087 | CX |
| 52 | 5.25039654 | 11.0614883217 | 47.46555244 | 73.9026797 | 22.225548 | 3447.47965123 | CX |
| 156 | 33.76094782 | 178.111030092 | 18.95500116 | 73.9026797 | 6.72713221 | 228714.936918 | CX |
| 260 | 51.19632318 | 3369.00855329 | 1.5196258 | 73.9026797 | 1.29833528 | 1098032.12738 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 54.40535328 | -0.05 | -0.09 | 54.51495058 | 55.05939796 | 52.98139017 | 17 |
| 1714002600 | 54.45444 | -0.88 | -1.58 | 55.3465607 | 56.30431288 | 54.13544362 | 1408 |
| 1713916200 | 55.33068059 | 0.05 | 0.09 | 55.22409735 | 56.78887824 | 54.5430834 | 1780 |
| 1713829800 | 55.28304106 | 0.46 | 0.84 | 54.92181563 | 56.67324 | 53.97319738 | 3267 |
| 1713743400 | 54.82524343 | -1.03 | -1.84 | 55.736712 | 56.25910025 | 54.0731202 | 971 |
| 1713657000 | 55.8511538 | 0.58 | 1.04 | 54.97268782 | 56.05588947 | 54.32621232 | 996 |
| 1713570600 | 55.27455453 | -0.11 | -0.20 | 55.21357591 | 56.1865867 | 52.61855917 | 2957 |
| 1713484200 | 55.38446088 | 0.43 | 0.77 | 54.92181563 | 56.191344 | 53.97319738 | 1544 |
| 1713397800 | 54.95867634 | -2.1 | -3.69 | 57.40848883 | 59.74443945 | 53.52170175 | 6184 |
| 1713311400 | 57.06168984 | -0.51 | -0.88 | 57.58891936 | 62.05509902 | 55.21149982 | 15967 |
| 1713225000 | 57.57073822 | 4.02 | 7.50 | 55.91551056 | 60.081175 | 53.00081629 | 12501 |
| 1713138600 | 53.55449264 | 1.8 | 3.49 | 51.80318302 | 54.94133153 | 50.2186824 | 4572 |
| 1713052200 | 51.74986252 | -1.6 | -3.01 | 53.56253722 | 57.6071697 | 49.9857505 | 7559 |
| 1712965800 | 53.3541292 | -3.4 | -6.00 | 56.6792864 | 57.22932871 | 53.1280475 | 3352 |
| 1712879400 | 56.7570564 | -0.87 | -1.52 | 57.47764651 | 57.94062943 | 55.99727509 | 3154 |
| 1712793000 | 57.63105561 | 0.66 | 1.16 | 56.94381554 | 57.80442676 | 55.81232855 | 1833 |
| 1712706600 | 56.96777007 | -2.53 | -4.25 | 59.4117554 | 59.8522797 | 56.1566668 | 3041 |
| 1712620200 | 59.49741363 | 1.28 | 2.20 | 55.91551056 | 60.42016461 | 55.31815257 | 1279 |
| 1712533800 | 58.21404409 | 0.6 | 1.04 | 57.57011914 | 58.9292718 | 57.1907101 | 547 |
| 1712447400 | 57.6124038 | 1.32 | 2.35 | 56.35393964 | 58.60704762 | 55.74481519 | 2422 |
| 1712361000 | 56.2902208 | 0.31 | 0.56 | 55.91551056 | 57.76431404 | 54.66348717 | 3020 |
| 1712274600 | 55.97582521 | -0.07 | -0.13 | 56.1537344 | 57.30128045 | 55.08010201 | 2128 |
| 1712188200 | 56.04738343 | -1.21 | -2.12 | 57.14645532 | 58.21977655 | 54.95093444 | 2809 |
| 1712101800 | 57.2603856 | -4.37 | -7.09 | 61.44072858 | 61.44072858 | 55.22879947 | 3415 |
| 1712015400 | 61.62826824 | -1.89 | -2.98 | 49.39477867 | 62.48199004 | 48.96096546 | 1230 |
| 1711929000 | 63.52250535 | 0.35 | 0.56 | 63.23285064 | 63.96490157 | 63.0748167 | 1075 |
| 1711842600 | 63.17107036 | -0.56 | -0.87 | 63.81157419 | 64.4301979 | 62.84055416 | 719 |
| 1711756200 | 63.7264898 | -0.31 | -0.48 | 63.7202005 | 64.8512416 | 62.84516861 | 2364 |
| 1711669800 | 64.03171034 | -0.26 | -0.41 | 64.49129551 | 65.45093237 | 62.77785901 | 1409 |
| 1711583400 | 64.29645492 | -2.35 | -3.53 | 66.77530843 | 67.73050653 | 63.40355372 | 2436 |
| 1711497000 | 66.64673341 | 1.52 | 2.33 | 64.99384643 | 68.32339164 | 64.99384643 | 2395 |
| 1711410600 | 65.13076223 | 2.21 | 3.52 | 49.39477867 | 66.08640714 | 48.96096546 | 2606 |
| 1711324200 | 62.91877708 | 1.93 | 3.16 | 60.31302778 | 64.025434 | 59.96410707 | 3487 |
| 1711237800 | 60.98855115 | 2.81 | 4.83 | 58.28174344 | 63.78870878 | 57.61174421 | 1874 |
| 1711151400 | 58.17710057 | -1.19 | -2.01 | 59.5414998 | 61.04865145 | 56.88883565 | 2826 |
| 1711065000 | 59.37069876 | -1.24 | -2.05 | 60.43644909 | 61.59199604 | 58.32141579 | 2191 |
| 1710978600 | 60.61432667 | 3.91 | 6.89 | 56.42605284 | 61.11665746 | 54.12686324 | 4968 |
| 1710892200 | 56.70918048 | -7.92 | -12.26 | 64.24440553 | 64.29821237 | 55.52633407 | 4868 |
| 1710805800 | 64.63065958 | 0.35 | 0.55 | 49.39477867 | 65.089293 | 48.96096546 | 6314 |
| 1710719400 | 64.27664137 | -0.29 | -0.45 | 64.59024216 | 65.21672715 | 61.35687506 | 2454 |
| 1710633000 | 64.56540588 | -1.8 | -2.71 | 68.19006012 | 68.43523344 | 64.38946125 | 5580 |
| 1710546600 | 66.36400035 | -2.26 | -3.29 | 49.39477867 | 67.0160064 | 48.96096546 | 8461 |
| 1710460200 | 68.62356399 | -4.14 | -5.69 | 72.94196269 | 73.86323506 | 65.89426271 | 4584 |
| 1710373800 | 72.76183141 | 6.95 | 10.56 | 65.88209946 | 73.9026797 | 65.29625641 | 12012 |
| 1710287400 | 65.81253176 | -1.96 | -2.89 | 68.06567862 | 68.27289 | 62.42583732 | 4389 |
| 1710201000 | 67.77037096 | 0.74 | 1.11 | 49.39477867 | 69.1913965 | 48.96096546 | 12810 |
| 1710114600 | 67.02689586 | 6.94 | 11.55 | 60.06278328 | 73.69482683 | 60.06278328 | 13986 |
| 1710028200 | 60.08826013 | 0.3 | 0.49 | 59.91056239 | 60.23476298 | 59.684235 | 0 |
| 1709941800 | 59.7927846 | 1.17 | 1.99 | 58.98838234 | 61.63254047 | 57.1570746 | 4896 |
| 1709855400 | 58.62568636 | 2.7 | 4.83 | 56.21610168 | 58.70358581 | 55.57930895 | 2159 |
| 1709769000 | 55.92459642 | 1.48 | 2.72 | 54.4198582 | 56.22283084 | 52.75864614 | 4914 |
| 1709682600 | 54.44525214 | -2.37 | -4.17 | 56.88327972 | 58.64302902 | 52.51686713 | 6739 |
| 1709596200 | 56.8139687 | -1.21 | -2.09 | 49.39477867 | 58.39417226 | 48.96096546 | 8429 |
| 1709509800 | 58.02582606 | 3.64 | 6.69 | 54.40476307 | 60.83107345 | 54.36130037 | 11102 |
| 1709423400 | 54.38757958 | 2.35 | 4.52 | 51.98106368 | 55.11155785 | 51.52064937 | 3392 |
| 1709337000 | 52.03553472 | 0.12 | 0.24 | 51.71265645 | 52.35368299 | 51.15078091 | 1653 |
| 1709250600 | 51.9116759 | -0.5 | -0.96 | 52.12486632 | 53.11278539 | 51.51212784 | 3026 |
| 1709164200 | 52.41536218 | 0.96 | 1.86 | 51.47893392 | 53.33259039 | 51.12510061 | 5881 |
| 1709077800 | 51.457343 | 0.15 | 0.29 | 51.28759089 | 52.1064217 | 50.5969728 | 2701 |
| 1708991400 | 51.30737571 | 0.96 | 1.91 | 49.39477867 | 51.73455157 | 48.96096546 | 1534 |
| 1708905000 | 50.34626941 | -0.9 | -1.76 | 51.2563555 | 51.52575198 | 49.90691153 | 805 |
| 1708818600 | 51.24791644 | 0.44 | 0.86 | 50.48627906 | 51.6555636 | 50.19184855 | 278 |
| 1708732200 | 50.80904589 | -0.09 | -0.18 | 50.89983023 | 51.13517125 | 50.00893175 | 652 |
| 1708645800 | 50.90290605 | 0.39 | 0.78 | 50.98453778 | 53.27266189 | 50.42850437 | 2042 |
| 1708559400 | 50.51061211 | -0.49 | -0.97 | 50.9527005 | 51.64412015 | 49.44453645 | 1854 |
| 1708473000 | 51.00518475 | -2.11 | -3.97 | 53.09614363 | 53.09614363 | 50.08082221 | 1745 |
| 1708386600 | 53.11537901 | 0.76 | 1.45 | 49.39477867 | 53.55073962 | 48.96096546 | 1322 |
| 1708300200 | 52.35475801 | 0.56 | 1.08 | 51.69615451 | 52.99460995 | 51.69615451 | 1244 |
| 1708213800 | 51.79467293 | 0.04 | 0.08 | 51.69900698 | 52.7457194 | 51.05140187 | 1118 |
| 1708127400 | 51.75126857 | 0.9 | 1.77 | 50.97576773 | 54.9216465 | 50.97576773 | 2359 |
| 1708041000 | 50.85356551 | 0.62 | 1.24 | 50.18846721 | 51.47716934 | 49.88133346 | 1008 |
| 1707954600 | 50.23007077 | 0.56 | 1.12 | 49.50554519 | 50.92339971 | 49.22587584 | 5084 |
| 1707868200 | 49.67153235 | -0.19 | -0.38 | 49.79925489 | 50.73917843 | 49.00766371 | 5381 |
| 1707781800 | 49.85948939 | 0.08 | 0.16 | 49.39477867 | 50.10514132 | 48.84857965 | 5369 |
| 1707695400 | 49.78039396 | -0.23 | -0.46 | 49.65096122 | 50.09830731 | 48.9834051 | 5375 |
| 1707609000 | 50.00800916 | 0.55 | 1.12 | 49.54485744 | 50.40058801 | 49.28227852 | 806 |
| 1707522600 | 49.45384458 | -0.02 | -0.03 | 49.39477867 | 49.93203099 | 48.96096546 | 1620 |
| 1707436200 | 49.47040164 | 1.01 | 2.09 | 48.61533682 | 49.92187275 | 48.13092484 | 1063 |
| 1707349800 | 48.45825547 | 0.1 | 0.20 | 48.20401415 | 48.45825547 | 47.38546819 | 2800 |
| 1707263400 | 48.36123847 | -0.07 | -0.15 | 48.35344727 | 48.5258798 | 47.908745 | 365 |
| 1707177000 | 48.43322644 | 0.12 | 0.25 | 53.18553258 | 54.09703675 | 48.119058 | 1131 |
| 1707090600 | 48.31478336 | -0.58 | -1.19 | 48.92376456 | 48.95015267 | 48.03092854 | 1020 |
| 1707004200 | 48.89583148 | 0.58 | 1.20 | 48.32629673 | 49.36750348 | 48.31339351 | 867 |
| 1706917800 | 48.31550232 | -0.78 | -1.59 | 48.96685287 | 49.31226645 | 48.04321239 | 2626 |
| 1706831400 | 49.09488388 | -0.25 | -0.50 | 49.432668 | 49.9261752 | 47.1503225 | 11971 |
| 1706745000 | 49.34271586 | -3.29 | -6.25 | 52.58242439 | 52.62468672 | 49.34271586 | 4707 |
| 1706658600 | 52.63317162 | 0.47 | 0.89 | 52.1413956 | 53.60837713 | 50.99092488 | 3963 |
| 1706572200 | 52.16801034 | -0.27 | -0.52 | 53.18553258 | 54.09703675 | 51.24578328 | 15476 |
| 1706485800 | 52.44050704 | -0.74 | -1.40 | 53.18072424 | 53.51794574 | 51.72926264 | 2844 |
| 1706399400 | 53.18343819 | -1.12 | -2.06 | 54.14668754 | 54.21736704 | 52.45664972 | 3569 |
| 1706313000 | 54.30445963 | 3.92 | 7.77 | 50.04446416 | 54.97500079 | 49.965652 | 18238 |
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
