We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -24.96 | -15.4982924558 | 161.05 | 164.19 | 107.25 | 447305.793949 | CX |
| 4 | -28.83 | -17.4812030075 | 164.92 | 189.41 | 107.25 | 259818.693824 | CX |
| 12 | 55.96 | 69.836515662 | 80.13 | 192.91 | 79.31 | 278808.414291 | CX |
| 26 | 113.86 | 512.190733243 | 22.23 | 192.91 | 21.96 | 345677.534363 | CX |
| 52 | 113.5 | 502.434705622 | 22.59 | 192.91 | 12.05 | 256169.202244 | CX |
| 156 | 112.73120663 | 482.607148599 | 23.35879337 | 226.39 | 7.42 | 309947.729259 | CX |
| 260 | 136.0892184 | 17411619.5496 | 0.0007816 | 226.39 | 0.00046135 | 586996.385835 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 133.48 | 9.41 | 7.58 | 124.03 | 135.48 | 119.74 | 122203 |
| 1713397800 | 124.07 | -4.44 | -3.45 | 128.43 | 134.63 | 119.37 | 411721 |
| 1713311400 | 128.51 | -1.6 | -1.23 | 130.37 | 132.55 | 119.03 | 430771 |
| 1713225000 | 130.11 | -12.86 | -8.99 | 141.53 | 147.2 | 125.9 | 787525 |
| 1713138600 | 142.97 | 9.28 | 6.94 | 132.92 | 144.29 | 123.75 | 449142 |
| 1713052200 | 133.69 | -11.2 | -7.73 | 144.83 | 147.87 | 107.25 | 588806 |
| 1712965800 | 144.89 | -16 | -9.94 | 161.05 | 164.19 | 131.71 | 340969 |
| 1712879400 | 160.89 | -0.38 | -0.24 | 160.71 | 164.36 | 158.09 | 177453 |
| 1712793000 | 161.27 | 1.89 | 1.19 | 158.57 | 163.36 | 149.76 | 240910 |
| 1712706600 | 159.38 | -6.98 | -4.20 | 166.01 | 166.47 | 155.76 | 200229 |
| 1712620200 | 166.36 | 0.45 | 0.27 | 165.3 | 170.55 | 161.75 | 217330 |
| 1712533800 | 165.91 | 0.18 | 0.11 | 165.18 | 168.79 | 163.21 | 152038 |
| 1712447400 | 165.73 | 4.12 | 2.55 | 160.91 | 166.18 | 160.25 | 63851 |
| 1712361000 | 161.61 | -7.94 | -4.68 | 170.05 | 170.98 | 155.16 | 374890 |
| 1712274600 | 169.55 | -1.81 | -1.06 | 170.48 | 175.39 | 166.38 | 136299 |
| 1712188200 | 171.36 | 2.72 | 1.61 | 168.56 | 178.63 | 164.7 | 247791 |
| 1712101800 | 168.64 | -11.36 | -6.31 | 178.92 | 178.98 | 163.31 | 328542 |
| 1712015400 | 180 | -8.11 | -4.31 | 187.27 | 189.41 | 174 | 284298 |
| 1711929000 | 188.11 | 7.86 | 4.36 | 180.28 | 188.47 | 179.84 | 58253 |
| 1711842600 | 180.25 | 2.35 | 1.32 | 177.49 | 185.64 | 176.88 | 242879 |
| 1711756200 | 177.9 | 2.36 | 1.34 | 175.57 | 179.35 | 170.24 | 80106 |
| 1711669800 | 175.54 | 3.84 | 2.24 | 172.39 | 176.76 | 167.1 | 217673 |
| 1711583400 | 171.7 | -4.4 | -2.50 | 175.69 | 178.17 | 166.41 | 258121 |
| 1711497000 | 176.1 | 1.83 | 1.05 | 173.94 | 181.2 | 171.76 | 106486 |
| 1711410600 | 174.27 | 3.75 | 2.20 | 169.58 | 179.56 | 167.39 | 411880 |
| 1711324200 | 170.52 | 9.96 | 6.20 | 160.61 | 172.95 | 158.64 | 84753 |
| 1711237800 | 160.56 | 0.45 | 0.28 | 162.06 | 165.85 | 157.77 | 99654 |
| 1711151400 | 160.11 | -5.31 | -3.21 | 164.92 | 167.67 | 154.9 | 160334 |
| 1711065000 | 165.42 | -10.11 | -5.76 | 175.9 | 179.1 | 162.01 | 455622 |
| 1710978600 | 175.53 | 18.28 | 11.62 | 157.9 | 177.18 | 149.29 | 782324 |
| 1710892200 | 157.25 | -23.56 | -13.03 | 181.43 | 188 | 152.64 | 380151 |
| 1710805800 | 180.81 | -4.17 | -2.25 | 184.67 | 192.91 | 178.13 | 221828 |
| 1710719400 | 184.98 | 19.17 | 11.56 | 168.36 | 187.77 | 163.33 | 532245 |
| 1710633000 | 165.81 | -4 | -2.36 | 168.04 | 182.28 | 162.25 | 802558 |
| 1710546600 | 169.81 | 8.15 | 5.04 | 163.57 | 173.79 | 150 | 1388245 |
| 1710460200 | 161.66 | 12.28 | 8.22 | 149.85 | 163.89 | 146.01 | 456493 |
| 1710373800 | 149.38 | 11.48 | 8.32 | 138.08 | 152.49 | 136.05 | 212194 |
| 1710287400 | 137.9 | 3.37 | 2.51 | 134.59 | 141.52 | 129.82 | 181699 |
| 1710201000 | 134.53 | 2.78 | 2.11 | 131.97 | 137.36 | 125.09 | 653636 |
| 1710114600 | 131.75 | -0.55 | -0.42 | 131.61 | 135.96 | 128.45 | 175064 |
| 1710028200 | 132.3 | -0.52 | -0.39 | 132.44 | 136.68 | 131.58 | 134354 |
| 1709941800 | 132.82 | 0.81 | 0.61 | 131.84 | 139.5 | 129.83 | 357157 |
| 1709855400 | 132.01 | 12.13 | 10.12 | 119.87 | 136.9 | 119.78 | 210670 |
| 1709769000 | 119.88 | 3.5 | 3.01 | 116.41 | 124.55 | 110.63 | 339325 |
| 1709682600 | 116.38 | -6.08 | -4.96 | 122.73 | 131 | 98.4 | 811823 |
| 1709596200 | 122.46 | 2.45 | 2.04 | 120.54 | 124.44 | 117.42 | 213464 |
| 1709509800 | 120.01 | 0.06 | 0.05 | 120.08 | 121.88 | 115 | 88265 |
| 1709423400 | 119.95 | -0.32 | -0.27 | 120.15 | 121.5 | 117.27 | 104130 |
| 1709337000 | 120.27 | 3.81 | 3.27 | 116.53 | 127.14 | 116.09 | 392237 |
| 1709250600 | 116.46 | 8.3 | 7.67 | 109.99 | 124.17 | 104.95 | 652024 |
| 1709164200 | 108.16 | 8.53 | 8.56 | 100.11 | 108.76 | 98.84 | 237781 |
| 1709077800 | 99.63 | -1.27 | -1.26 | 101.25 | 103.46 | 97.03 | 279017 |
| 1708991400 | 100.9 | 5.21 | 5.44 | 95.47 | 102.09 | 92.42 | 121875 |
| 1708905000 | 95.69 | -0.56 | -0.58 | 96.07 | 96.44 | 94.21 | 43986 |
| 1708818600 | 96.25 | 3.78 | 4.09 | 92.54 | 96.87 | 90.94 | 62202 |
| 1708732200 | 92.47 | -1.83 | -1.94 | 94.27 | 95.31 | 91.23 | 86646 |
| 1708645800 | 94.3 | -3.26 | -3.34 | 96.74 | 98.74 | 93.84 | 212142 |
| 1708559400 | 97.56 | -2.82 | -2.81 | 100.17 | 100.34 | 92.75 | 123436 |
| 1708473000 | 100.38 | -2.88 | -2.79 | 104.01 | 104.07 | 95.61 | 146374 |
| 1708386600 | 103.26 | -0.75 | -0.72 | 104.04 | 106.78 | 102.88 | 144733 |
| 1708300200 | 104.01 | 2.56 | 2.52 | 101.03 | 106 | 99.85 | 86360 |
| 1708213800 | 101.45 | -1.24 | -1.21 | 102.4 | 103.16 | 98 | 162913 |
| 1708127400 | 102.69 | -2.77 | -2.63 | 105.49 | 106.22 | 100.35 | 228124 |
| 1708041000 | 105.46 | -3.75 | -3.43 | 109.23 | 110.8 | 103.51 | 306460 |
| 1707954600 | 109.21 | 4.16 | 3.96 | 104.83 | 110.88 | 103.34 | 208666 |
| 1707868200 | 105.05 | 1.34 | 1.29 | 103.58 | 109 | 101 | 329981 |
| 1707781800 | 103.71 | 4.67 | 4.72 | 99.65 | 103.75 | 95 | 131492 |
| 1707695400 | 99.04 | -1.49 | -1.48 | 100.32 | 102.01 | 96.97 | 76477 |
| 1707609000 | 100.53 | 2.51 | 2.56 | 99.11 | 102.75 | 97 | 204311 |
| 1707522600 | 98.02 | 2.53 | 2.65 | 95.37 | 101.15 | 95.35 | 138661 |
| 1707436200 | 95.49 | 1.98 | 2.12 | 93.64 | 97.8 | 93.05 | 300149 |
| 1707349800 | 93.51 | 3.4 | 3.77 | 90.14 | 94.22 | 87.9 | 101598 |
| 1707263400 | 90.11 | 0.94 | 1.05 | 88.91 | 91.02 | 86.7 | 217224 |
| 1707177000 | 89.17 | 0.61 | 0.69 | 88.63 | 91.79 | 87.4 | 92267 |
| 1707090600 | 88.56 | -2.03 | -2.24 | 90.68 | 91.95 | 88.13 | 110551 |
| 1707004200 | 90.59 | -2.35 | -2.53 | 93.04 | 93.75 | 89.5 | 114673 |
| 1706917800 | 92.94 | 3.1 | 3.45 | 89.75 | 94.57 | 89.57 | 241668 |
| 1706831400 | 89.84 | 0.03 | 0.03 | 90.23 | 90.43 | 86.11 | 299155 |
| 1706745000 | 89.81 | -3.72 | -3.98 | 93.77 | 95.11 | 88.66 | 407095 |
| 1706658600 | 93.53 | -0.14 | -0.15 | 93.52 | 98.39 | 93.11 | 372463 |
| 1706572200 | 93.67 | 5.12 | 5.78 | 88.07 | 94.12 | 87.66 | 281502 |
| 1706485800 | 88.55 | 1.76 | 2.03 | 86.9 | 92.23 | 86.05 | 314100 |
| 1706399400 | 86.79 | 1.79 | 2.11 | 84.99 | 87.19 | 83.6 | 122633 |
| 1706313000 | 85 | 4.81 | 6.00 | 80.13 | 86.46 | 79.31 | 292729 |
| 1706226600 | 80.19 | -1.73 | -2.11 | 81.4 | 82.4 | 78.49 | 132833 |
| 1706140200 | 81.92 | 4.58 | 5.92 | 78 | 81.92 | 76.7 | 263682 |
| 1706053800 | 77.34 | 0.68 | 0.89 | 77.11 | 78.93 | 72.52 | 430412 |
| 1705967400 | 76.66 | -7.08 | -8.45 | 83.87 | 84.31 | 75.2 | 320218 |
| 1705881000 | 83.74 | -1.39 | -1.63 | 85.24 | 86.32 | 83.51 | 104162 |
| 1705794600 | 85.13 | -0.5 | -0.58 | 85.52 | 86.52 | 82.88 | 126243 |
| 1705708200 | 85.63 | -1.16 | -1.34 | 86.57 | 93.86 | 80 | 257820 |
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
