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 | -146.41 | -5.99402276263 | 2442.6 | 2679.51 | 2286 | 82.96027574 | CX |
| 4 | 126.76 | 5.8430094541 | 2169.43 | 2982.28 | 2165 | 123.00884224 | CX |
| 12 | 0 | 0 | 0 | 2982.28 | 0 | 81.28044419 | CX |
| 26 | 341.2 | 17.4527746945 | 1954.99 | 2982.28 | 1897.57 | 90.52740755 | CX |
| 52 | 304.49 | 15.2879449716 | 1991.7 | 2982.28 | 1821.12 | 88.34717446 | CX |
| 156 | 507.32 | 28.3598025569 | 1788.87 | 2982.28 | 1006.01 | 206.73765485 | CX |
| 260 | 790.11 | 52.4613566344 | 1506.08 | 2982.28 | 1006.01 | 169.4316489 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 2291.92 | -7.09 | -0.31 | 2302.01 | 2311.59 | 2287.05 | 16 |
| 1713916200 | 2299.01 | -24.33 | -1.05 | 2323.86 | 2333.02 | 2286 | 93 |
| 1713829800 | 2323.34 | -49.18 | -2.07 | 2460.59 | 2679.51 | 2312.08 | 235 |
| 1713743400 | 2372.52 | -14.48 | -0.61 | 2403.74 | 2403.74 | 2372.52 | 18 |
| 1713657000 | 2387 | -10.71 | -0.45 | 2399.3 | 2404.37 | 2371.1 | 33 |
| 1713570600 | 2397.71 | 7.41 | 0.31 | 2403.74 | 2475 | 2387.06 | 123 |
| 1713484200 | 2390.3 | -7.71 | -0.32 | 2442.6 | 2442.6 | 2390.19 | 61 |
| 1713397800 | 2398.01 | -5.36 | -0.22 | 2440.48 | 2440.48 | 2386.65 | 50 |
| 1713311400 | 2403.37 | -33.87 | -1.39 | 2435.94 | 2457.98 | 2391.68 | 120 |
| 1713225000 | 2437.24 | 47.23 | 1.98 | 2387.22 | 2473.99 | 2339.51 | 309 |
| 1713138600 | 2390.01 | -65.99 | -2.69 | 2460.59 | 2679.51 | 2339.05 | 271 |
| 1713052200 | 2456 | 96 | 4.07 | 2361.31 | 2982.28 | 2349.7 | 692 |
| 1712965800 | 2360 | -4.81 | -0.20 | 2367 | 2412.42 | 2308.03 | 396 |
| 1712879400 | 2364.81 | 44.14 | 1.90 | 2321.59 | 2366.4 | 2317.41 | 40 |
| 1712793000 | 2320.67 | -7.57 | -0.33 | 2337.58 | 2337.58 | 2296.08 | 26 |
| 1712706600 | 2328.24 | 13.8 | 0.60 | 2314.44 | 2344.94 | 2310 | 99 |
| 1712620200 | 2314.44 | 27.44 | 1.20 | 2286.01 | 2322.52 | 2283.67 | 122 |
| 1712533800 | 2287 | -14.99 | -0.65 | 2263.57 | 2307.07 | 2263.57 | 40 |
| 1712447400 | 2301.99 | -4.74 | -0.21 | 2306.72 | 2327.7 | 2267.3 | 52 |
| 1712361000 | 2306.73 | 37.93 | 1.67 | 2294.12 | 2309.38 | 2247.94 | 122 |
| 1712274600 | 2268.8 | -24.3 | -1.06 | 2293.9 | 2299.68 | 2268.8 | 74 |
| 1712188200 | 2293.1 | 19.02 | 0.84 | 2273.42 | 2309.64 | 2253.04 | 240 |
| 1712101800 | 2274.08 | 36.19 | 1.62 | 2239.87 | 2281.56 | 2223.14 | 50 |
| 1712015400 | 2237.89 | 27.44 | 1.24 | 2215.99 | 2243.28 | 2213.01 | 18 |
| 1711929000 | 2210.45 | -2.55 | -0.12 | 2213.49 | 2217.16 | 2204.02 | 18 |
| 1711842600 | 2213 | -2.44 | -0.11 | 2215.47 | 2223.2 | 2204.65 | 5 |
| 1711756200 | 2215.44 | -0.03 | -0.00 | 2215.47 | 2224.08 | 2205.85 | 17 |
| 1711669800 | 2215.47 | 48.42 | 2.23 | 2169.43 | 2223.02 | 2165 | 93 |
| 1711583400 | 2167.05 | 3.05 | 0.14 | 2164 | 2174.59 | 2157.01 | 17 |
| 1711497000 | 2164 | -2.05 | -0.09 | 2166.05 | 2175.62 | 2153 | 38 |
| 1711410600 | 2166.05 | 6.44 | 0.30 | 2156.82 | 2173.99 | 2148.12 | 90 |
| 1711324200 | 2159.61 | 13.6 | 0.63 | 2146.01 | 2159.61 | 2141.77 | 5 |
| 1711237800 | 2146.01 | 6 | 0.28 | 2144.66 | 2149 | 2144.66 | 18 |
| 1711151400 | 2140.01 | -29 | -1.34 | 2169.01 | 2177.45 | 2135 | 27 |
| 1711065000 | 2169.01 | -7.75 | -0.36 | 2176.76 | 2187.07 | 2154.01 | 84 |
| 1710978600 | 2176.76 | 47.62 | 2.24 | 2129.26 | 2184.82 | 2126 | 102 |
| 1710892200 | 2129.14 | -8.25 | -0.39 | 2135.34 | 2146.45 | 2125.15 | 63 |
| 1710805800 | 2137.39 | 18.92 | 0.89 | 2118.82 | 2140.65 | 2116.19 | 105 |
| 1710719400 | 2118.47 | 1.47 | 0.07 | 2117 | 2129 | 2043 | 101 |
| 1710633000 | 2117 | -16.41 | -0.77 | 2136.56 | 2138.4 | 2108.15 | 53 |
| 1710546600 | 2133.41 | -15.58 | -0.72 | 2143.39 | 2154.58 | 2130 | 58 |
| 1710460200 | 2148.99 | -5.48 | -0.25 | 2153.85 | 2164.17 | 2141.66 | 161 |
| 1710373800 | 2154.47 | 0.96 | 0.04 | 2153.51 | 2165.94 | 2139.54 | 31 |
| 1710287400 | 2153.51 | -4.91 | -0.23 | 2158.1 | 2164.66 | 2139.55 | 58 |
| 1710201000 | 2158.42 | 25.42 | 1.19 | 2137.55 | 2165.73 | 2134.23 | 123 |
| 1710114600 | 2133 | 3.88 | 0.18 | 2129.12 | 2137.5 | 2117.49 | 23 |
| 1710028200 | 2129.12 | 2.48 | 0.12 | 2132.32 | 2146 | 2005 | 39 |
| 1709941800 | 2126.64 | -4.38 | -0.21 | 2132 | 2164.38 | 2125.08 | 65 |
| 1709855400 | 2131.02 | 20.32 | 0.96 | 2112.11 | 2137.94 | 2110.58 | 72 |
| 1709769000 | 2110.7 | 20.7 | 0.99 | 2090 | 2115.9 | 2078 | 181 |
| 1709682600 | 2090 | 20.07 | 0.97 | 2068.87 | 2096.5 | 2063.27 | 138 |
| 1709596200 | 2069.93 | 47.8 | 2.36 | 2030.67 | 2072.44 | 2010.02 | 87 |
| 1709509800 | 2022.13 | -7.39 | -0.36 | 2029.63 | 2040.78 | 2020.45 | 23 |
| 1709423400 | 2029.52 | 8.47 | 0.42 | 2023 | 2034.7 | 2020.45 | 17 |
| 1709337000 | 2021.05 | 19.14 | 0.96 | 1992.58 | 2030.28 | 1990.77 | 98 |
| 1709250600 | 2001.91 | -16.59 | -0.82 | 2018.5 | 2020 | 2001.56 | 140 |
| 1709164200 | 2018.5 | 18.5 | 0.93 | 1999.99 | 2018.5 | 1998.17 | 79 |
| 1709077800 | 2000 | -4 | -0.20 | 2004 | 2008.34 | 1999.04 | 24 |
| 1708991400 | 2004 | 2.89 | 0.14 | 2001.02 | 2010 | 1995.83 | 21 |
| 1708905000 | 2001.11 | -1.08 | -0.05 | 2002.2 | 2002.5 | 1996.43 | 12 |
| 1708818600 | 2002.19 | -3.99 | -0.20 | 2005.21 | 2006.26 | 2001.82 | 9 |
| 1708732200 | 2006.18 | 9.46 | 0.47 | 1997 | 2010 | 1991.09 | 47 |
| 1708645800 | 1996.72 | -5.73 | -0.29 | 2002.45 | 2006.34 | 1993.11 | 17 |
| 1708559400 | 2002.45 | -5.65 | -0.28 | 2008.1 | 2010 | 1999.02 | 19 |
| 1708473000 | 2008.1 | 19.17 | 0.96 | 1988.04 | 2010.05 | 1988 | 8 |
| 1708386600 | 1988.93 | -0.66 | -0.03 | 1989.15 | 1995.86 | 1980.72 | 16 |
| 1708300200 | 1989.59 | -1.14 | -0.06 | 1980.67 | 1991.1 | 1980.67 | 8 |
| 1708213800 | 1990.73 | 1.7 | 0.09 | 1989 | 1993.31 | 1980.66 | 8 |
| 1708127400 | 1989.03 | 7.03 | 0.35 | 1980 | 1990.96 | 1978 | 24 |
| 1708041000 | 1982 | 5.82 | 0.29 | 1976.18 | 1986.78 | 1975.01 | 129 |
| 1707954600 | 1976.18 | -10.82 | -0.54 | 1987 | 1992.87 | 1971.99 | 95 |
| 1707868200 | 1987 | -9.62 | -0.48 | 1996.62 | 2005.14 | 1981.85 | 16 |
| 1707781800 | 1996.62 | -9.59 | -0.48 | 2006.67 | 2007.12 | 1992.32 | 60 |
| 1707695400 | 2006.21 | 13.21 | 0.66 | 1993 | 2017 | 1993 | 33 |
| 1707609000 | 1993 | -10.91 | -0.54 | 2001.75 | 2006.33 | 1980 | 118 |
| 1707522600 | 2003.91 | 3.91 | 0.20 | 2001.51 | 2011.56 | 1994.57 | 176 |
| 1707436200 | 2000 | -16.52 | -0.82 | 2013.01 | 2015 | 1997.2 | 186 |
| 1707349800 | 2016.52 | -0.47 | -0.02 | 2017.88 | 2017.88 | 2010.07 | 15 |
| 1707263400 | 2016.99 | 10.9 | 0.54 | 2009.34 | 2020 | 1995.76 | 58 |
| 1707177000 | 2006.09 | -4.96 | -0.25 | 2016.05 | 2019.99 | 1993.01 | 18 |
| 1707090600 | 2011.05 | -2.48 | -0.12 | 2018.77 | 2020.2 | 1965 | 104 |
| 1707004200 | 2013.53 | 0 | 0.00 | 0 | 0 | 0 | 21 |
| 1706917800 | 2013.53 | 0 | 0.00 | 0 | 0 | 0 | 11 |
| 1706831400 | 2013.53 | 0 | 0.00 | 0 | 0 | 0 | 6 |
| 1706745000 | 2013.53 | 0.38 | 0.02 | 0 | 0 | 0 | 14 |
| 1706658600 | 2013.15 | 3.12 | 0.16 | 2006.22 | 2017.04 | 2005 | 11 |
| 1706572200 | 2010.03 | 2.34 | 0.12 | 2004.24 | 2019.19 | 1997.51 | 17 |
| 1706485800 | 2007.69 | 0 | 0.00 | 0 | 0 | 0 | 4 |
| 1706399400 | 2007.69 | 0 | 0.00 | 0 | 0 | 0 | 14 |
| 1706313000 | 2007.69 | 0 | 0.00 | 0 | 0 | 0 | 5 |
| 1706226600 | 2007.69 | 0 | 0.00 | 0 | 0 | 0 | 6 |
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
