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 | 70.8583477 | 2.32252070722 | 3050.92426 | 3283.26028258 | 2866.3938744 | 408.05407656 | CX |
| 4 | -430.2907727 | -12.1137917666 | 3552.0733804 | 3731.85071505 | 2866.3938744 | 773.46419451 | CX |
| 12 | 819.4621107 | 35.59287735 | 2302.320497 | 4085.371664 | 2194.46222 | 721.61557348 | CX |
| 26 | 1336.1997957 | 74.8326981376 | 1785.582812 | 4085.371664 | 1749.907588 | 522.41573684 | CX |
| 52 | 1270.03722764 | 68.585953626 | 1851.74538006 | 4085.371664 | 1522.32482589 | 339.29039884 | CX |
| 156 | -965.2071123 | -23.6165779321 | 4086.98972 | 14783.0404067 | 11.36441396 | 192.9758293 | CX |
| 260 | -965.2071123 | -23.6165779321 | 4086.98972 | 14783.0404067 | 11.36441396 | 192.9758293 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 3136.5050976 | 4.11 | 0.13 | 3137.068336 | 3168.223392 | 3057.3019488 | 10 |
| 1714002600 | 3132.39208 | -78.55 | -2.45 | 3214.2373533 | 3283.26028258 | 3095.6525159 | 273 |
| 1713916200 | 3210.9457023 | 24.54 | 0.77 | 3185.0830557 | 3260.862308 | 3140.1016647 | 86 |
| 1713829800 | 3186.406951 | 54.08 | 1.73 | 3038.390032 | 3226.124 | 3010.6524672 | 972 |
| 1713743400 | 3132.3244002 | -17.72 | -0.56 | 3143.9790792 | 3190.993705 | 3118.5021 | 363 |
| 1713657000 | 3150.04419 | 83.53 | 2.72 | 3038.390032 | 3168.882864 | 3010.6524672 | 192 |
| 1713570600 | 3066.518984 | 4.5 | 0.15 | 3050.92426 | 3118.5152 | 2866.3938744 | 957 |
| 1713484200 | 3062.022912 | 84.21 | 2.83 | 2980.5215146 | 3088.6698 | 2948.1459756 | 438 |
| 1713397800 | 2977.817856 | -85.4 | -2.79 | 3062.46722 | 3113.924828 | 2912.7878039 | 1248 |
| 1713311400 | 3063.2223814 | -20.08 | -0.65 | 3078.5055609 | 3114.715333 | 2987.6938416 | 492 |
| 1713225000 | 3083.306919 | -61.02 | -1.94 | 3684.195144 | 3715.8485048 | 3029.9661 | 1984 |
| 1713138600 | 3144.3255928 | 130.47 | 4.33 | 2992.378296 | 3164.432898 | 2895.36796657 | 2018 |
| 1713052200 | 3013.853728 | -201.44 | -6.26 | 3176.2608211 | 3288.048235 | 2869.992204 | 1977 |
| 1712965800 | 3215.2896353 | -273.63 | -7.84 | 3498.834764 | 3552.65141068 | 3127.409076 | 1890 |
| 1712879400 | 3488.9170302 | -46.91 | -1.33 | 3531.746812 | 3610.576 | 3472.917492 | 524 |
| 1712793000 | 3535.831904 | 39.89 | 1.14 | 3498.789645 | 3552.751576 | 3405.086384 | 476 |
| 1712706600 | 3495.9451862 | -184.35 | -5.01 | 3684.195144 | 3715.8485048 | 3455.81452 | 1070 |
| 1712620200 | 3680.2998456 | 232 | 6.73 | 3589.99995 | 3731.85071505 | 3374.60556 | 611 |
| 1712533800 | 3448.29958 | 90.44 | 2.69 | 3350.043364 | 3448.29958 | 3341.874816 | 345 |
| 1712447400 | 3357.862402 | 39.34 | 1.19 | 3309.270526 | 3389.308316 | 3279.02713143 | 111 |
| 1712361000 | 3318.5197378 | 6.53 | 0.20 | 3322.899712 | 3339.273565 | 3212.9530515 | 964 |
| 1712274600 | 3311.9898371 | 2.2 | 0.07 | 3296.7779958 | 3433.888116 | 3246.274908 | 251 |
| 1712188200 | 3309.7850046 | 61.92 | 1.91 | 3255.890103 | 3369.56836524 | 3203.152425 | 332 |
| 1712101800 | 3247.8698797 | -236.22 | -6.78 | 3474.6533544 | 3495.400856 | 3198.802238 | 1095 |
| 1712015400 | 3484.0860579 | -144.57 | -3.98 | 3589.99995 | 3624.888105 | 3401.7687216 | 1864 |
| 1711929000 | 3628.6585 | 130.85 | 3.74 | 3498.056133 | 3639.091974 | 3490.0839748 | 277 |
| 1711842600 | 3497.806858 | -5.54 | -0.16 | 3502.0648695 | 3553.449245 | 3476.0160215 | 382 |
| 1711756200 | 3503.3441034 | -55.17 | -1.55 | 3552.0733804 | 3577.113699 | 3456.6445809 | 441 |
| 1711669800 | 3558.517248 | 72.58 | 2.08 | 3492.129586 | 3594.26476 | 3423.9383256 | 485 |
| 1711583400 | 3485.933869 | -58.29 | -1.64 | 3584.808876 | 3661.028434 | 3423.1903598 | 1600 |
| 1711497000 | 3544.2213834 | -17.47 | -0.49 | 3573.971832 | 3669.231684 | 3513.8665354 | 775 |
| 1711410600 | 3561.6944352 | 110.97 | 3.22 | 3477.8063004 | 3635.025312 | 3254.98774 | 3760 |
| 1711324200 | 3450.726135 | 112.31 | 3.36 | 3338.60351 | 3459.2034 | 3280.7963908 | 405 |
| 1711237800 | 3338.4131512 | 27.41 | 0.83 | 3322.3919 | 3424.55749644 | 3286.31870293 | 156 |
| 1711151400 | 3311.007111 | -177.56 | -5.09 | 3477.8063004 | 3535.119355 | 3239.0677785 | 1657 |
| 1711065000 | 3488.568349 | -7.71 | -0.22 | 3502.200046 | 3578.719074 | 3395.398224 | 514 |
| 1710978600 | 3496.2764862 | 336.23 | 10.64 | 3158.146236 | 3528.123702 | 3064.99 | 1830 |
| 1710892200 | 3160.0430348 | -348.48 | -9.93 | 3514.649628 | 3527.994932 | 3154.0535 | 2645 |
| 1710805800 | 3508.527824 | -109.44 | -3.02 | 3175.599386 | 3636.622581 | 3161.4946371 | 738 |
| 1710719400 | 3617.9636056 | 118.03 | 3.37 | 3542.305504 | 3662.0480358 | 3416.8480156 | 895 |
| 1710633000 | 3499.936 | -237.63 | -6.36 | 3743.437871 | 3773.594475 | 3475.98195 | 1927 |
| 1710546600 | 3737.56869 | -124.95 | -3.24 | 3175.599386 | 3790.26522 | 3161.4946371 | 2074 |
| 1710460200 | 3862.5227445 | -138.09 | -3.45 | 3996.326505 | 4002.020601 | 3698.4254834 | 368 |
| 1710373800 | 4000.61007 | 31.13 | 0.78 | 3950.8712048 | 4074.045272 | 3931.1516898 | 211 |
| 1710287400 | 3969.47655 | -57.4 | -1.43 | 4033.0391118 | 4085.371664 | 3846.669526 | 570 |
| 1710201000 | 4026.8735045 | 146.21 | 3.77 | 3175.599386 | 4084.17414 | 3161.4946371 | 1093 |
| 1710114600 | 3880.667604 | -23.34 | -0.60 | 3879.6128 | 3962.981418 | 3789.7039 | 192 |
| 1710028200 | 3904.005928 | 14.47 | 0.37 | 3888.677038 | 3950.96223383 | 3838.26051114 | 13 |
| 1709941800 | 3889.536264 | 36.91 | 0.96 | 3869.712825 | 3990.22578 | 3829.58393 | 890 |
| 1709855400 | 3852.6298752 | 42.09 | 1.10 | 3821.225888 | 3935.359192 | 3730.699021 | 201 |
| 1709769000 | 3810.542302 | 266.88 | 7.53 | 3554.48027 | 3891.29429 | 3491.4604678 | 925 |
| 1709682600 | 3543.657684 | -84.06 | -2.32 | 3629.07606 | 3816.292362 | 3239.3337 | 1493 |
| 1709596200 | 3627.715119 | 160 | 4.61 | 3175.599386 | 3637.849336 | 3161.4946371 | 815 |
| 1709509800 | 3467.714705 | 58.52 | 1.72 | 3382.29687034 | 3487.599416 | 3368.018164 | 275 |
| 1709423400 | 3409.1943486 | -19.34 | -0.56 | 3427.698192 | 3455.00621 | 3391.7841958 | 358 |
| 1709337000 | 3428.5371 | 123.71 | 3.74 | 3337.82574 | 3445.650252 | 3335.840736 | 644 |
| 1709250600 | 3304.822101 | -48.76 | -1.45 | 3392.284194 | 3515.983272 | 3302.182569 | 716 |
| 1709164200 | 3353.5806966 | 114.49 | 3.53 | 3242.538633 | 3483.928388 | 3229.406307 | 1071 |
| 1709077800 | 3239.091048 | 65.4 | 2.06 | 3175.599386 | 3285.620278 | 3161.4946371 | 561 |
| 1708991400 | 3173.691105 | 57.64 | 1.85 | 3004.640316 | 3195.34168 | 2878.328208 | 228 |
| 1708905000 | 3116.0552896 | 137.75 | 4.62 | 2990.944872 | 3117.7767344 | 2974.0164636 | 517 |
| 1708818600 | 2978.308634 | 45.95 | 1.57 | 2919.692376 | 3000.59703 | 2905.144974 | 187 |
| 1708732200 | 2932.354368 | -36.25 | -1.22 | 2967.36258 | 2994.8271828 | 2908.475035 | 168 |
| 1708645800 | 2968.605522 | -8.32 | -0.28 | 2959.627956 | 3028.484182 | 2904.170214 | 282 |
| 1708559400 | 2976.926654 | -34.49 | -1.15 | 3004.640316 | 3014.644376 | 2878.328208 | 528 |
| 1708473000 | 3011.411964 | 75.41 | 2.57 | 2945.246161 | 3029.4146948 | 2877.266561 | 707 |
| 1708386600 | 2936.0017778 | 65.11 | 2.27 | 2214.826946 | 2979.60741 | 2194.46222 | 218 |
| 1708300200 | 2870.8951776 | 81.13 | 2.91 | 2788.0639878 | 2893.6240672 | 2765.3067585 | 159 |
| 1708213800 | 2789.7649908 | -19.02 | -0.68 | 2801.088338 | 2811.6191 | 2725.93635 | 96 |
| 1708127400 | 2808.783718 | -11.96 | -0.42 | 2855.62705105 | 2879.21518586 | 2761.47131 | 179 |
| 1708041000 | 2820.745593 | 34.5 | 1.24 | 2778.3154779 | 2866.8835156 | 2764.510398 | 129 |
| 1707954600 | 2786.2477776 | 143.39 | 5.43 | 2635.17219 | 2786.9779893 | 2618.815545 | 279 |
| 1707868200 | 2642.8575782 | -12.84 | -0.48 | 2668.006631 | 2691.7900724 | 2589.205544 | 383 |
| 1707781800 | 2655.698295 | 150.9 | 6.02 | 2214.826946 | 2662.0845834 | 2194.46222 | 259 |
| 1707695400 | 2504.800455 | 4.82 | 0.19 | 2497.919767 | 2558.48919558 | 2484.207162 | 99 |
| 1707609000 | 2499.979973 | -5.33 | -0.21 | 2492.041492 | 2534.7545916 | 2469.38898536 | 127 |
| 1707522600 | 2505.313515 | 81.51 | 3.36 | 2423.385183 | 2526.929504 | 2421.103587 | 1044 |
| 1707436200 | 2423.80341 | -1.24 | -0.05 | 2450.16099652 | 2463.452409 | 2419.630908 | 802 |
| 1707349800 | 2425.047471 | 44.75 | 1.88 | 2374.994906 | 2457.1617154 | 2354.842058 | 387 |
| 1707263400 | 2380.301469 | 77.17 | 3.35 | 2319.89176217 | 2396.0875085 | 2296.090966 | 164 |
| 1707177000 | 2303.1288121 | 10.62 | 0.46 | 2214.826946 | 2335.6119555 | 2194.46222 | 675 |
| 1707090600 | 2292.51022 | -2.11 | -0.09 | 2298.4489732 | 2324.96237411 | 2268.6095196 | 331 |
| 1707004200 | 2294.61748 | -13.44 | -0.58 | 2304.1457406 | 2328.2337264 | 2294.227324 | 325 |
| 1706917800 | 2308.05345 | 4.79 | 0.21 | 2302.320497 | 2325.097585 | 2274.831909 | 799 |
| 1706831400 | 2303.261155 | 27.84 | 1.22 | 2272.7566656 | 2315.190152 | 2236.2715466 | 1257 |
| 1706745000 | 2275.4261348 | -64.49 | -2.76 | 2335.0379282 | 2370.91489694 | 2261.4483582 | 325 |
| 1706658600 | 2339.913261 | 36.81 | 1.60 | 2311.315104 | 2381.1165 | 2289.3852468 | 210 |
| 1706572200 | 2303.1045272 | 53.7 | 2.39 | 2214.826946 | 2318.516204 | 2194.46222 | 115 |
| 1706485800 | 2249.408007 | -14.78 | -0.65 | 2262.227664 | 2298.398608 | 2235.2259755 | 610 |
| 1706399400 | 2264.188615 | -2.8 | -0.12 | 2268.913086 | 2276.234856 | 2226.614115 | 295 |
| 1706313000 | 2266.993278 | 51.87 | 2.34 | 2214.826946 | 2280.323844 | 2194.46222 | 128 |
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
