We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -5.67 | -3.98537991144 | 142.27 | 160 | 138.73 | 1008587.335 | CX |
| 4 | -54.78 | -28.6236806354 | 191.38 | 204.25 | 121.88 | 1423706.41306 | CX |
| 12 | 36.37 | 36.2865409558 | 100.23 | 210 | 93.04 | 1694272.70233 | CX |
| 26 | 103.95 | 318.376722818 | 32.65 | 210 | 31.27 | 2204024.15872 | CX |
| 52 | 115.34 | 542.52116651 | 21.26 | 210 | 13 | 1756054.66729 | CX |
| 156 | 92.42033394 | 209.192015654 | 44.17966606 | 260 | 8 | 1958595.0888 | CX |
| 260 | 136.59943263 | 24075899.7885 | 0.00056737 | 260 | 0.00051605 | 1823741.57956 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 139.33 | -5.63 | -3.88 | 144.83 | 146.11 | 138.73 | 776133 |
| 1714089000 | 144.96 | -2.65 | -1.80 | 147.67 | 149.49 | 142.04 | 1263257 |
| 1714002600 | 147.61 | -7.13 | -4.61 | 155.37 | 159.78 | 145.25 | 1268149 |
| 1713916200 | 154.74 | -2.38 | -1.51 | 156.88 | 160 | 153.15 | 1063239 |
| 1713829800 | 157.12 | 8.17 | 5.49 | 152.25 | 158.5 | 146.7 | 1025591 |
| 1713743400 | 148.95 | -1.61 | -1.07 | 150.12 | 153.59 | 146.8 | 770776 |
| 1713657000 | 150.56 | 7.01 | 4.88 | 142.27 | 152.48 | 139.7 | 892964 |
| 1713570600 | 143.55 | 1.51 | 1.06 | 141.35 | 147.63 | 128.47 | 2496889 |
| 1713484200 | 142.04 | 9.8 | 7.41 | 132.34 | 143.94 | 127.7 | 1480523 |
| 1713397800 | 132.24 | -4.23 | -3.10 | 135.81 | 142.77 | 126.68 | 1929097 |
| 1713311400 | 136.47 | -1.83 | -1.32 | 138.15 | 140.69 | 126.51 | 1926884 |
| 1713225000 | 138.3 | -13.72 | -9.03 | 150.35 | 156.27 | 133.7 | 1967200 |
| 1713138600 | 152.02 | 11.75 | 8.38 | 139.7 | 152.95 | 130 | 2411475 |
| 1713052200 | 140.27 | -13.1 | -8.54 | 153.04 | 154.99 | 121.88 | 3728933 |
| 1712965800 | 153.37 | -19.26 | -11.16 | 172.78 | 175.99 | 145 | 1864870 |
| 1712879400 | 172.63 | -0.62 | -0.36 | 172.69 | 176.34 | 170.04 | 784732 |
| 1712793000 | 173.25 | 0.68 | 0.39 | 172.11 | 175.52 | 162.27 | 1278550 |
| 1712706600 | 172.57 | -8.19 | -4.53 | 180.33 | 180.9 | 168.89 | 1145079 |
| 1712620200 | 180.76 | 1.02 | 0.57 | 179.02 | 184.63 | 175.27 | 1144550 |
| 1712533800 | 179.74 | 0.17 | 0.09 | 178.39 | 182.73 | 176.84 | 780263 |
| 1712447400 | 179.57 | 4.47 | 2.55 | 174.22 | 179.87 | 173.45 | 716293 |
| 1712361000 | 175.1 | -8.54 | -4.65 | 183.58 | 185.23 | 168 | 1576507 |
| 1712274600 | 183.64 | -1.89 | -1.02 | 184.85 | 190.22 | 180.27 | 1120775 |
| 1712188200 | 185.53 | 4.23 | 2.33 | 181.29 | 191.96 | 177 | 1069082 |
| 1712101800 | 181.3 | -11.84 | -6.13 | 191.88 | 192.09 | 175.89 | 1975176 |
| 1712015400 | 193.14 | -9.63 | -4.75 | 202 | 204.25 | 186.91 | 1437025 |
| 1711929000 | 202.77 | 8.3 | 4.27 | 194.55 | 203.13 | 193.76 | 948915 |
| 1711842600 | 194.47 | 2.48 | 1.29 | 191.38 | 199.98 | 190.85 | 1020839 |
| 1711756200 | 191.99 | 2.34 | 1.23 | 189.36 | 193.08 | 183.23 | 1104010 |
| 1711669800 | 189.65 | 4.16 | 2.24 | 185.45 | 191 | 180.72 | 1184617 |
| 1711583400 | 185.49 | -5.34 | -2.80 | 190.42 | 192.59 | 180 | 1536139 |
| 1711497000 | 190.83 | 1.73 | 0.91 | 188.67 | 198.03 | 184.56 | 1390629 |
| 1711410600 | 189.1 | 4.7 | 2.55 | 183.29 | 194.6 | 180.96 | 2312838 |
| 1711324200 | 184.4 | 10.95 | 6.31 | 173.55 | 186.8 | 171.32 | 974497 |
| 1711237800 | 173.45 | 0.69 | 0.40 | 174.57 | 180 | 170.33 | 897003 |
| 1711151400 | 172.76 | -6.76 | -3.77 | 179.2 | 181.89 | 167.6 | 1457233 |
| 1711065000 | 179.52 | -12.18 | -6.35 | 190.49 | 195.79 | 175.5 | 1667027 |
| 1710978600 | 191.7 | 20.99 | 12.30 | 171.48 | 193.33 | 162.41 | 3075530 |
| 1710892200 | 170.71 | -25.98 | -13.21 | 196.94 | 198.7 | 165.37 | 3938071 |
| 1710805800 | 196.69 | -4.78 | -2.37 | 200.85 | 210 | 193.6 | 2864864 |
| 1710719400 | 201.47 | 20.7 | 11.45 | 184.65 | 204.12 | 178.55 | 2294117 |
| 1710633000 | 180.77 | -4 | -2.16 | 182.88 | 197.86 | 176.71 | 3106288 |
| 1710546600 | 184.77 | 8.83 | 5.02 | 177.86 | 188.88 | 164.58 | 5689967 |
| 1710460200 | 175.94 | 12.38 | 7.57 | 164.07 | 178.35 | 159.2 | 2613992 |
| 1710373800 | 163.56 | 13.01 | 8.64 | 150.68 | 167 | 148.78 | 2306211 |
| 1710287400 | 150.55 | 1.66 | 1.11 | 148.62 | 155 | 142.49 | 2545467 |
| 1710201000 | 148.89 | 4.74 | 3.29 | 144.29 | 150.18 | 137 | 4060026 |
| 1710114600 | 144.15 | -0.72 | -0.50 | 144.17 | 148.73 | 140.61 | 1117233 |
| 1710028200 | 144.87 | -0.39 | -0.27 | 145.04 | 149.49 | 144 | 740176 |
| 1709941800 | 145.26 | 0.78 | 0.54 | 144.46 | 153 | 142.09 | 1931571 |
| 1709855400 | 144.48 | 13.92 | 10.66 | 130.77 | 150 | 130.64 | 3413136 |
| 1709769000 | 130.56 | 4.09 | 3.23 | 125.98 | 134.95 | 120.08 | 2095897 |
| 1709682600 | 126.47 | -6.84 | -5.13 | 132.87 | 143 | 103.92 | 4000829 |
| 1709596200 | 133.31 | 3.25 | 2.50 | 130.68 | 134.98 | 127.51 | 1990657 |
| 1709509800 | 130.06 | 0.05 | 0.04 | 130.15 | 132.18 | 124.73 | 1102344 |
| 1709423400 | 130.01 | -0.39 | -0.30 | 130.38 | 131.8 | 127.35 | 1241406 |
| 1709337000 | 130.4 | 4.49 | 3.57 | 126.11 | 137.84 | 125.94 | 2204466 |
| 1709250600 | 125.91 | 8.32 | 7.08 | 119.75 | 134.75 | 117.31 | 3641904 |
| 1709164200 | 117.59 | 9.49 | 8.78 | 108.68 | 117.87 | 107.32 | 2905243 |
| 1709077800 | 108.1 | -1.88 | -1.71 | 110.42 | 112.37 | 105.36 | 1701628 |
| 1708991400 | 109.98 | 6.47 | 6.25 | 103.3 | 110.85 | 100.3 | 1612773 |
| 1708905000 | 103.51 | -0.67 | -0.64 | 103.96 | 104.41 | 102.01 | 465955 |
| 1708818600 | 104.18 | 4.06 | 4.06 | 100.12 | 104.79 | 98.46 | 636216 |
| 1708732200 | 100.12 | -1.84 | -1.80 | 102.06 | 103.07 | 98.67 | 837991 |
| 1708645800 | 101.96 | -3.48 | -3.30 | 104.77 | 107.11 | 101.52 | 1149554 |
| 1708559400 | 105.44 | -3.03 | -2.79 | 108.28 | 108.42 | 100.15 | 1433350 |
| 1708473000 | 108.47 | -2.74 | -2.46 | 112.12 | 112.14 | 104 | 1545036 |
| 1708386600 | 111.21 | -0.88 | -0.79 | 112.21 | 114.86 | 110.81 | 874118 |
| 1708300200 | 112.09 | 2.92 | 2.67 | 108.88 | 114.08 | 107.54 | 609707 |
| 1708213800 | 109.17 | -1.37 | -1.24 | 110.21 | 111.16 | 105.69 | 550979 |
| 1708127400 | 110.54 | -3.06 | -2.69 | 113.63 | 114.35 | 108.04 | 1025298 |
| 1708041000 | 113.6 | -3.61 | -3.08 | 117.21 | 118.48 | 111.6 | 1355918 |
| 1707954600 | 117.21 | 4.73 | 4.21 | 112.21 | 118.71 | 110.66 | 1373572 |
| 1707868200 | 112.48 | 0.63 | 0.56 | 111.94 | 115.17 | 108.29 | 1613117 |
| 1707781800 | 111.85 | 4.46 | 4.15 | 107.49 | 112 | 103.43 | 1519978 |
| 1707695400 | 107.39 | -1.64 | -1.50 | 108.79 | 110.78 | 107.33 | 874211 |
| 1707609000 | 109.03 | 1.96 | 1.83 | 107.12 | 110.99 | 106.93 | 1355839 |
| 1707522600 | 107.07 | 4.13 | 4.01 | 102.95 | 109.2 | 102.89 | 2157234 |
| 1707436200 | 102.94 | 2.07 | 2.05 | 100.97 | 105.22 | 100.51 | 2416427 |
| 1707349800 | 100.87 | 3.95 | 4.08 | 97.05 | 101.54 | 94.57 | 1359774 |
| 1707263400 | 96.92 | 1.22 | 1.27 | 95.56 | 97.9 | 93.04 | 1474769 |
| 1707177000 | 95.7 | 0.31 | 0.32 | 95.41 | 98.6 | 94.1 | 1455434 |
| 1707090600 | 95.39 | -2.4 | -2.45 | 97.92 | 98.58 | 95.06 | 689841 |
| 1707004200 | 97.79 | -2.59 | -2.58 | 100.23 | 101.2 | 96.58 | 962994 |
| 1706917800 | 100.38 | 2.67 | 2.73 | 97.53 | 102.49 | 97.36 | 1742113 |
| 1706831400 | 97.71 | 0.74 | 0.76 | 97.33 | 98.07 | 92.44 | 2192684 |
| 1706745000 | 96.97 | -4.41 | -4.35 | 101.56 | 102.7 | 95.88 | 2273368 |
| 1706658600 | 101.38 | -0.1 | -0.10 | 101.38 | 106.45 | 100.96 | 1976289 |
| 1706572200 | 101.48 | 5.52 | 5.75 | 95.44 | 101.98 | 95.06 | 1706596 |
| 1706485800 | 95.96 | 1.84 | 1.95 | 94.36 | 99.44 | 93.43 | 1400927 |
| 1706399400 | 94.12 | 1.86 | 2.02 | 92.2 | 94.57 | 90.68 | 845910 |
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
