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 | 5.55 | 5.82249265632 | 95.32 | 108.99 | 93.53 | 1669.58570397 | CX |
| 4 | -25.15 | -19.9571496588 | 126.02 | 133.25 | 78 | 4040.88645828 | CX |
| 12 | 5.82 | 6.12309310889 | 95.05 | 137.18 | 78 | 4933.82608804 | CX |
| 26 | 8.78 | 9.53415137366 | 92.09 | 139.67 | 78 | 5366.48434085 | CX |
| 52 | 1.3 | 1.30561414081 | 99.57 | 139.67 | 78 | 4057.67093008 | CX |
| 156 | 69.92300328 | 225.944391027 | 30.94699672 | 366.59894356 | 7.87202137 | 10266.7792041 | CX |
| 260 | 98.6228908 | 4388.87842211 | 2.2471092 | 742.72703136 | 0.05588559 | 14480.6347053 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 101.18 | -1.03 | -1.01 | 102.02 | 108.99 | 100.89 | 4889 |
| 1713916200 | 102.21 | 2.02 | 2.02 | 99.47 | 102.26 | 99.47 | 77 |
| 1713829800 | 100.19 | 0.72 | 0.72 | 99.47 | 100.19 | 99.28 | 37 |
| 1713743400 | 99.47 | 0.89 | 0.90 | 102.78 | 102.98 | 98.3 | 1656 |
| 1713657000 | 98.58 | -0.43 | -0.43 | 98.49 | 98.58 | 97.06 | 250 |
| 1713570600 | 99.01 | 3.67 | 3.85 | 101.75 | 102.56 | 93.53 | 4719 |
| 1713484200 | 95.34 | 0.02 | 0.02 | 95.32 | 95.78 | 94.02 | 57 |
| 1713397800 | 95.32 | -1.96 | -2.01 | 97.69 | 98.56 | 93.2 | 3249 |
| 1713311400 | 97.28 | -0.03 | -0.03 | 97.3 | 99.61 | 91.73 | 6149 |
| 1713225000 | 97.31 | -1.54 | -1.56 | 97.8 | 108.42 | 95.64 | 9596 |
| 1713138600 | 98.85 | 6.44 | 6.97 | 92.04 | 99.52 | 87.97 | 9617 |
| 1713052200 | 92.41 | -7.45 | -7.46 | 98.99 | 100.99 | 78 | 13172 |
| 1712965800 | 99.86 | -7.82 | -7.26 | 108.7 | 109.4 | 90 | 12167 |
| 1712879400 | 107.68 | -1.41 | -1.29 | 108.7 | 109.43 | 106.24 | 2095 |
| 1712793000 | 109.09 | 1.65 | 1.54 | 107.44 | 109.98 | 104.98 | 2775 |
| 1712706600 | 107.44 | -5.21 | -4.62 | 112.51 | 113 | 105.99 | 5133 |
| 1712620200 | 112.65 | 1.82 | 1.64 | 110.92 | 114.12 | 109 | 2735 |
| 1712533800 | 110.83 | 0.21 | 0.19 | 110.53 | 112.57 | 109.42 | 1186 |
| 1712447400 | 110.62 | 1.07 | 0.98 | 109.66 | 111.53 | 109.52 | 167 |
| 1712361000 | 109.55 | -2.22 | -1.99 | 110.35 | 111.93 | 106.01 | 3874 |
| 1712274600 | 111.77 | 1.42 | 1.29 | 110.35 | 115.98 | 108.49 | 1269 |
| 1712188200 | 110.35 | -0.93 | -0.84 | 110.87 | 115.98 | 107.76 | 5196 |
| 1712101800 | 111.28 | -6.9 | -5.84 | 118.19 | 118.88 | 110.3 | 9384 |
| 1712015400 | 118.18 | -5.2 | -4.21 | 122.98 | 123.37 | 116.02 | 5165 |
| 1711929000 | 123.38 | -0.42 | -0.34 | 123.16 | 123.67 | 122.9 | 36 |
| 1711842600 | 123.8 | -4.04 | -3.16 | 125.58 | 126.94 | 122.81 | 3361 |
| 1711756200 | 127.84 | -0.12 | -0.09 | 127.43 | 128.79 | 126.97 | 145 |
| 1711669800 | 127.96 | 1.62 | 1.28 | 126.02 | 133.25 | 124.02 | 4976 |
| 1711583400 | 126.34 | -4.28 | -3.28 | 128.16 | 131.82 | 124.18 | 6075 |
| 1711497000 | 130.62 | 2.02 | 1.57 | 129.09 | 130.62 | 129.08 | 49 |
| 1711410600 | 128.6 | 11.11 | 9.46 | 124.32 | 137.18 | 122.75 | 17230 |
| 1711324200 | 117.49 | 1.52 | 1.31 | 115.36 | 118.32 | 115.36 | 148 |
| 1711237800 | 115.97 | 2.73 | 2.41 | 114.32 | 119.5 | 112.64 | 2847 |
| 1711151400 | 113.24 | -0.8 | -0.70 | 113.9 | 115.8 | 113.24 | 263 |
| 1711065000 | 114.04 | 2.1 | 1.88 | 112.15 | 121.06 | 111.73 | 6938 |
| 1710978600 | 111.94 | 2.22 | 2.02 | 103.78 | 113.35 | 97.83 | 9047 |
| 1710892200 | 109.72 | -6.51 | -5.60 | 113.87 | 114.73 | 108.85 | 510 |
| 1710805800 | 116.23 | -0.59 | -0.51 | 115.98 | 116.61 | 113.43 | 12 |
| 1710719400 | 116.82 | 4.31 | 3.83 | 113.36 | 119.55 | 108.07 | 8230 |
| 1710633000 | 112.51 | -13.08 | -10.41 | 124.54 | 125.82 | 110.65 | 8382 |
| 1710546600 | 125.59 | 0.67 | 0.54 | 125.39 | 126.94 | 109.48 | 21377 |
| 1710460200 | 124.92 | 3.86 | 3.19 | 126.19 | 129.82 | 122.18 | 5086 |
| 1710373800 | 121.06 | 4.53 | 3.89 | 125.59 | 126.04 | 120.98 | 1795 |
| 1710287400 | 116.53 | 0.32 | 0.28 | 115.04 | 116.6 | 115.04 | 428 |
| 1710201000 | 116.21 | 7.99 | 7.38 | 108.33 | 116.27 | 103.21 | 25823 |
| 1710114600 | 108.22 | -2 | -1.81 | 110.48 | 112.32 | 105.66 | 10750 |
| 1710028200 | 110.22 | -3.37 | -2.97 | 113.57 | 114.32 | 110.14 | 6960 |
| 1709941800 | 113.59 | -2.44 | -2.10 | 116.02 | 118.21 | 109.84 | 10448 |
| 1709855400 | 116.03 | 0.57 | 0.49 | 116.02 | 116.04 | 116.02 | 1 |
| 1709769000 | 115.46 | 6.53 | 5.99 | 108.81 | 120 | 105.37 | 15867 |
| 1709682600 | 108.93 | -4.23 | -3.74 | 118 | 123.98 | 96.3 | 28838 |
| 1709596200 | 113.16 | -4.57 | -3.88 | 112.89 | 114.24 | 112.01 | 954 |
| 1709509800 | 117.73 | 1.52 | 1.31 | 117.19 | 118.5 | 115.66 | 1508 |
| 1709423400 | 116.21 | 1.07 | 0.93 | 114.63 | 116.7 | 114.2 | 364 |
| 1709337000 | 115.14 | 8.5 | 7.97 | 106.52 | 119.12 | 103.55 | 18571 |
| 1709250600 | 106.64 | 4.46 | 4.36 | 101.69 | 106.99 | 100.46 | 8850 |
| 1709164200 | 102.18 | 1.26 | 1.25 | 100.99 | 102.26 | 100.58 | 1107 |
| 1709077800 | 100.92 | 2.3 | 2.33 | 100.7 | 102.96 | 99.08 | 9974 |
| 1708991400 | 98.62 | 1.75 | 1.81 | 98.56 | 99.15 | 98.25 | 47 |
| 1708905000 | 96.87 | 3.01 | 3.21 | 95.25 | 96.87 | 95.25 | 103 |
| 1708818600 | 93.86 | -0.94 | -0.99 | 95.25 | 95.25 | 93.71 | 240 |
| 1708732200 | 94.8 | -0.46 | -0.48 | 95.25 | 95.76 | 94.8 | 318 |
| 1708645800 | 95.26 | -4.42 | -4.43 | 99.63 | 99.63 | 94.33 | 7372 |
| 1708559400 | 99.68 | -1.56 | -1.54 | 99.63 | 101.11 | 99.6 | 220 |
| 1708473000 | 101.24 | -0.45 | -0.44 | 99.63 | 104.14 | 99.63 | 960 |
| 1708386600 | 101.69 | 2.36 | 2.38 | 102.29 | 102.64 | 101.3 | 1 |
| 1708300200 | 99.33 | -0.45 | -0.45 | 99.63 | 100 | 99.16 | 162 |
| 1708213800 | 99.78 | -2.27 | -2.22 | 102.03 | 102.81 | 98.2 | 4935 |
| 1708127400 | 102.05 | -1.18 | -1.14 | 102.98 | 105.82 | 100.18 | 8207 |
| 1708041000 | 103.23 | 3.88 | 3.91 | 99.35 | 103.86 | 97.97 | 11083 |
| 1707954600 | 99.35 | 2.68 | 2.77 | 96.86 | 99.46 | 95.91 | 3228 |
| 1707868200 | 96.67 | 1.17 | 1.23 | 98.65 | 99 | 94.7 | 6908 |
| 1707781800 | 95.5 | 0.1 | 0.10 | 95.4 | 96 | 95.3 | 104 |
| 1707695400 | 95.4 | -0.25 | -0.26 | 95.47 | 95.6 | 94.65 | 587 |
| 1707609000 | 95.65 | -0.77 | -0.80 | 97.3 | 97.98 | 94.5 | 4716 |
| 1707522600 | 96.42 | -0.34 | -0.35 | 96.5 | 96.82 | 96.41 | 30 |
| 1707436200 | 96.76 | 0.74 | 0.77 | 96.08 | 97.48 | 95.17 | 4145 |
| 1707349800 | 96.02 | 0.16 | 0.17 | 96.08 | 96.48 | 96.02 | 84 |
| 1707263400 | 95.86 | 1.03 | 1.09 | 93.58 | 96.39 | 93.58 | 3520 |
| 1707177000 | 94.83 | 1.21 | 1.29 | 93.55 | 95.35 | 92.74 | 1155 |
| 1707090600 | 93.62 | -1.31 | -1.38 | 95.07 | 95.07 | 92.89 | 3534 |
| 1707004200 | 94.93 | -0.31 | -0.33 | 95.15 | 97 | 94.73 | 3457 |
| 1706917800 | 95.24 | 0.21 | 0.22 | 95 | 96.73 | 93.81 | 3645 |
| 1706831400 | 95.03 | 0.03 | 0.03 | 95.05 | 95.93 | 92.59 | 4075 |
| 1706745000 | 95 | -1.91 | -1.97 | 97.68 | 97.68 | 93.7 | 6196 |
| 1706658600 | 96.91 | -3.25 | -3.24 | 99.86 | 100.95 | 96.62 | 4647 |
| 1706572200 | 100.16 | 3.12 | 3.22 | 97.32 | 100.63 | 96.5 | 2428 |
| 1706485800 | 97.04 | -2.94 | -2.94 | 100.12 | 100.94 | 96.41 | 4052 |
| 1706399400 | 99.98 | -1.45 | -1.43 | 101.36 | 102.08 | 99.34 | 1447 |
| 1706313000 | 101.43 | 4.21 | 4.33 | 98.07 | 101.44 | 96.29 | 4005 |
| 1706226600 | 97.22 | -0.92 | -0.94 | 98.07 | 99.25 | 95.47 | 951 |
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
