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 | -0.1 | -0.0248880039821 | 401.8 | 521 | 392 | 14241546.9015 | CX |
| 4 | -82.8 | -17.0897832817 | 484.5 | 526.7 | 330.7 | 10947916.669 | CX |
| 12 | 103.4 | 34.6630908481 | 298.3 | 573.8 | 289 | 11421215.343 | CX |
| 26 | 122.7 | 43.9784946237 | 279 | 573.8 | 274 | 10679439.9355 | CX |
| 52 | 118.7 | 41.9434628975 | 283 | 573.8 | 196.7 | 8368833.90416 | CX |
| 156 | -683.3 | -62.9769585253 | 1085 | 1695 | 185 | 7691484.85822 | CX |
| 260 | -112.3 | -21.8482490272 | 514 | 1920 | 113 | 5976243.8228 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 409.6 | -4.6 | -1.11 | 415.6 | 417.9 | 398.3 | 7280356 |
| 1714175400 | 414.2 | -13.8 | -3.22 | 433 | 439 | 412.2 | 9584745 |
| 1714089000 | 428 | 1.8 | 0.42 | 442.4 | 450.8 | 400.4 | 22031421 |
| 1714002600 | 426.2 | -34.9 | -7.57 | 452 | 521 | 418.4 | 24704173 |
| 1713916200 | 461.1 | 48.4 | 11.73 | 410.1 | 483 | 399 | 16366261 |
| 1713829800 | 412.7 | 12.6 | 3.15 | 400.9 | 414.3 | 395 | 11897300 |
| 1713743400 | 400.1 | -5.9 | -1.45 | 401.8 | 409 | 392 | 7826569 |
| 1713657000 | 406 | 25 | 6.56 | 379.1 | 414.4 | 374.8 | 9119208 |
| 1713570600 | 381 | -0.2 | -0.05 | 376.5 | 392 | 352.4 | 10431358 |
| 1713484200 | 381.2 | 15.5 | 4.24 | 371.7 | 383 | 348.6 | 7813106 |
| 1713397800 | 365.7 | -12.7 | -3.36 | 376.4 | 380 | 352 | 7006586 |
| 1713311400 | 378.4 | -6.6 | -1.71 | 381 | 390 | 358 | 11095088 |
| 1713225000 | 385 | -12.3 | -3.10 | 394 | 415 | 368.1 | 17249887 |
| 1713138600 | 397.3 | 17.3 | 4.55 | 377.2 | 399.7 | 351.8 | 12089363 |
| 1713052200 | 380 | -57 | -13.04 | 437 | 445 | 330.7 | 14242360 |
| 1712965800 | 437 | -61 | -12.25 | 490 | 526.7 | 422.6 | 21218172 |
| 1712879400 | 498 | 32.6 | 7.00 | 463.6 | 499.8 | 455 | 12471371 |
| 1712793000 | 465.4 | -2.6 | -0.56 | 461 | 472.7 | 440.8 | 6039937 |
| 1712706600 | 468 | -6.6 | -1.39 | 474.6 | 483.2 | 456 | 8535443 |
| 1712620200 | 474.6 | 16.9 | 3.69 | 456.4 | 478.8 | 444 | 12040657 |
| 1712533800 | 457.7 | 3.7 | 0.81 | 453 | 461.6 | 446 | 6368788 |
| 1712447400 | 454 | 17.7 | 4.06 | 435 | 465.5 | 434.5 | 8997819 |
| 1712361000 | 436.3 | -6.3 | -1.42 | 443 | 444.4 | 422.1 | 5164420 |
| 1712274600 | 442.6 | 14 | 3.27 | 426.5 | 445 | 416 | 6380663 |
| 1712188200 | 428.6 | -3.7 | -0.86 | 431.4 | 442 | 418 | 6571615 |
| 1712101800 | 432.3 | -24.5 | -5.36 | 456 | 456 | 420 | 9339056 |
| 1712015400 | 456.8 | -27.4 | -5.66 | 485.5 | 485.5 | 444.2 | 9641724 |
| 1711929000 | 484.2 | -2.8 | -0.57 | 484.5 | 486.3 | 476 | 5034206 |
| 1711842600 | 487 | -18.1 | -3.58 | 499.7 | 502 | 484.9 | 12434085 |
| 1711756200 | 505.1 | 12.8 | 2.60 | 489.2 | 551.6 | 478.8 | 18893876 |
| 1711669800 | 492.3 | 14.8 | 3.10 | 478.2 | 492.6 | 462.5 | 11653097 |
| 1711583400 | 477.5 | -14.4 | -2.93 | 491.3 | 494.9 | 460 | 15460215 |
| 1711497000 | 491.9 | 17.9 | 3.78 | 473 | 494.4 | 470.4 | 21163509 |
| 1711410600 | 474 | 9.1 | 1.96 | 478.1 | 512.5 | 470.4 | 34963704 |
| 1711324200 | 464.9 | 28.9 | 6.63 | 435 | 473 | 432 | 14026953 |
| 1711237800 | 436 | 6 | 1.40 | 429.5 | 441.7 | 424 | 5522378 |
| 1711151400 | 430 | -12 | -2.71 | 440 | 445.6 | 414 | 8299953 |
| 1711065000 | 442 | 7.8 | 1.80 | 433 | 450.5 | 425.7 | 12532885 |
| 1710978600 | 434.2 | 37.7 | 9.51 | 399.3 | 435 | 376.2 | 14733497 |
| 1710892200 | 396.5 | -34.5 | -8.00 | 431 | 438.3 | 384.8 | 12553995 |
| 1710805800 | 431 | -24.6 | -5.40 | 467 | 468 | 427.6 | 5886129 |
| 1710719400 | 455.6 | 9.2 | 2.06 | 449.2 | 463.7 | 414.7 | 10691468 |
| 1710633000 | 446.4 | -40.9 | -8.39 | 486.5 | 487.9 | 431.8 | 10272134 |
| 1710546600 | 487.3 | -38.4 | -7.30 | 519.1 | 519.4 | 453 | 30662390 |
| 1710460200 | 525.7 | 13.4 | 2.62 | 511.4 | 573.8 | 481.5 | 18404776 |
| 1710373800 | 512.3 | 4.3 | 0.85 | 506.4 | 516.2 | 498 | 14055939 |
| 1710287400 | 508 | 15.5 | 3.15 | 490.1 | 509.3 | 460.2 | 14747308 |
| 1710201000 | 492.5 | 20.7 | 4.39 | 473.2 | 494.7 | 443 | 20158352 |
| 1710114600 | 471.8 | -5.2 | -1.09 | 477 | 498 | 457.1 | 16386097 |
| 1710028200 | 477 | 17.8 | 3.88 | 455 | 480 | 447 | 407872 |
| 1709941800 | 459.2 | 0 | 0.00 | 459.7 | 465.7 | 437 | 15306926 |
| 1709855400 | 459.2 | 31.7 | 7.42 | 433 | 462.6 | 426 | 19638423 |
| 1709769000 | 427.5 | 10.8 | 2.59 | 420.5 | 436.6 | 394.8 | 21171753 |
| 1709682600 | 416.7 | -19.3 | -4.43 | 434.3 | 490 | 392.4 | 25718875 |
| 1709596200 | 436 | 22 | 5.31 | 413 | 440.2 | 403.8 | 21428698 |
| 1709509800 | 414 | -0.8 | -0.19 | 412 | 415 | 378 | 13897749 |
| 1709423400 | 414.8 | 13.8 | 3.44 | 402.8 | 416.7 | 394.1 | 14532870 |
| 1709337000 | 401 | 18 | 4.70 | 380.5 | 401 | 379.6 | 13896222 |
| 1709250600 | 383 | 20.7 | 5.71 | 361.7 | 385.9 | 356 | 19491184 |
| 1709164200 | 362.3 | 12.3 | 3.51 | 350 | 369.3 | 346.3 | 12486525 |
| 1709077800 | 350 | 1 | 0.29 | 349 | 353 | 344 | 7158365 |
| 1708991400 | 349 | -1.4 | -0.40 | 351.9 | 351.9 | 335.1 | 18392777 |
| 1708905000 | 350.4 | 5.3 | 1.54 | 344 | 350.5 | 339.1 | 4759066 |
| 1708818600 | 345.1 | 2.5 | 0.73 | 342.6 | 345.1 | 336 | 6645841 |
| 1708732200 | 342.6 | 0.6 | 0.18 | 342.2 | 345 | 335 | 6687376 |
| 1708645800 | 342 | -1.8 | -0.52 | 342.3 | 345.5 | 332.8 | 9596045 |
| 1708559400 | 343.8 | 1.1 | 0.32 | 341.8 | 352.1 | 331 | 13410038 |
| 1708473000 | 342.7 | 6.7 | 1.99 | 337.4 | 348.6 | 328.2 | 14581454 |
| 1708386600 | 336 | 5.1 | 1.54 | 330.8 | 337.8 | 327 | 6969024 |
| 1708300200 | 330.9 | -7.1 | -2.10 | 349.1 | 352 | 323 | 9755791 |
| 1708213800 | 338 | 9.6 | 2.92 | 328.9 | 338.8 | 319 | 6815327 |
| 1708127400 | 328.4 | 3.9 | 1.20 | 324.6 | 336.4 | 320.3 | 6199321 |
| 1708041000 | 324.5 | 12.5 | 4.01 | 311.1 | 326.2 | 311.1 | 6307905 |
| 1707954600 | 312 | 6 | 1.96 | 305 | 313 | 303 | 2818544 |
| 1707868200 | 306 | 0.6 | 0.20 | 306 | 308 | 299.8 | 2319152 |
| 1707781800 | 305.4 | 1 | 0.33 | 304.7 | 308 | 299.8 | 1758100 |
| 1707695400 | 304.4 | 1.4 | 0.46 | 305.1 | 315.1 | 303.1 | 8834312 |
| 1707609000 | 303 | 2.1 | 0.70 | 302 | 305 | 298.5 | 3783555 |
| 1707522600 | 300.9 | 3.6 | 1.21 | 297.7 | 306 | 296 | 2753732 |
| 1707436200 | 297.3 | 3.8 | 1.29 | 294.8 | 297.5 | 293.2 | 1296767 |
| 1707349800 | 293.5 | 0.6 | 0.20 | 292.4 | 295 | 289 | 1632909 |
| 1707263400 | 292.9 | 0.9 | 0.31 | 291.5 | 294.1 | 289 | 1040924 |
| 1707177000 | 292 | -2.1 | -0.71 | 294.1 | 296 | 289 | 6784874 |
| 1707090600 | 294.1 | -4.3 | -1.44 | 298.3 | 300 | 293 | 1059357 |
| 1707004200 | 298.4 | -0.8 | -0.27 | 299 | 300.9 | 296.5 | 1134821 |
| 1706917800 | 299.2 | 6.9 | 2.36 | 292.4 | 299.5 | 290 | 1677468 |
| 1706831400 | 292.3 | 0.6 | 0.21 | 292 | 293 | 285 | 2014057 |
| 1706745000 | 291.7 | -5.3 | -1.78 | 298.9 | 298.9 | 288 | 3828322 |
| 1706658600 | 297 | -5.5 | -1.82 | 301.6 | 304 | 296.8 | 1777543 |
| 1706572200 | 302.5 | 3.9 | 1.31 | 299.6 | 302.7 | 294 | 7377515 |
| 1706485800 | 298.6 | -7.4 | -2.42 | 306 | 307 | 297.2 | 2087021 |
| 1706399400 | 306 | 0 | 0.00 | 306 | 307 | 298 | 1526666 |
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
