We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 145.988161 | 460.530476341 | 31.7 | 883.17276 | 17.5 | 1626.38115972 | CX |
| 156 | 164.65816329 | 1263.68528188 | 13.02999771 | 883.17276 | 3.03184234 | 3274.12368564 | CX |
| 260 | 175.5535714 | 8224.23061557 | 2.1345896 | 883.17276 | 0.30050566 | 10583.8386661 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 185.151015 | 0.68 | 0.37 | 184.477419 | 189.777735 | 184.184847 | 0 |
| 1714261800 | 184.471749 | 7.09 | 4.00 | 177.563421 | 185.974299 | 174.659814 | 0 |
| 1714175400 | 177.380847 | -1.64 | -0.91 | 178.900974 | 179.50653 | 175.983759 | 0 |
| 1714089000 | 179.017776 | 1.27 | 0.71 | 178.014186 | 180.829341 | 174.209616 | 0 |
| 1714002600 | 177.74883 | -4.77 | -2.62 | 182.709513 | 186.653565 | 176.000202 | 0 |
| 1713916200 | 182.522403 | 1.02 | 0.56 | 181.426959 | 185.001894 | 178.881129 | 0 |
| 1713829800 | 181.50237 | 3.02 | 1.69 | 178.486497 | 433.466 | 176.198085 | 0 |
| 1713743400 | 178.479126 | -0.22 | -0.12 | 178.586856 | 181.236447 | 176.889825 | 0 |
| 1713657000 | 178.696854 | 4.72 | 2.71 | 173.220768 | 179.819514 | 171.299772 | 0 |
| 1713570600 | 173.976012 | 0.08 | 0.05 | 173.594988 | 177.08544 | 162.794772 | 0 |
| 1713484200 | 173.894931 | 4.78 | 2.83 | 169.502382 | 175.453047 | 167.677776 | 0 |
| 1713397800 | 169.112853 | -5.82 | -3.33 | 174.8061 | 176.877918 | 165.923478 | 0 |
| 1713311400 | 174.931974 | -0.93 | -0.53 | 175.592529 | 177.14781 | 170.097732 | 0 |
| 1713225000 | 175.86639 | -3.38 | -1.88 | 178.486497 | 185.550183 | 172.229652 | 0 |
| 1713138600 | 179.244009 | 7.53 | 4.39 | 170.554734 | 179.818947 | 165.267459 | 0 |
| 1713052200 | 171.709713 | -12.19 | -6.63 | 183.054816 | 187.066908 | 163.809702 | 0 |
| 1712965800 | 183.901347 | -14.96 | -7.52 | 198.662058 | 201.432987 | 177.554916 | 0 |
| 1712879400 | 198.861642 | -1.86 | -0.93 | 200.490633 | 205.0272 | 197.151003 | 0 |
| 1712793000 | 200.722536 | 1.75 | 0.88 | 198.759015 | 201.690405 | 193.771116 | 0 |
| 1712706600 | 198.972207 | -10.49 | -5.01 | 209.68227 | 211.170078 | 196.337358 | 0 |
| 1712620200 | 209.460573 | 13.55 | 6.92 | 186.351354 | 459.67526 | 181.964475 | 0 |
| 1712533800 | 195.910407 | 5.25 | 2.76 | 190.213758 | 196.059528 | 189.749952 | 0 |
| 1712447400 | 190.657719 | 2.11 | 1.12 | 187.898697 | 192.443202 | 187.85844 | 0 |
| 1712361000 | 188.548479 | -0.13 | -0.07 | 188.842752 | 189.74088 | 182.658483 | 0 |
| 1712274600 | 188.682291 | 0.54 | 0.29 | 187.401438 | 195.248151 | 184.580613 | 0 |
| 1712188200 | 188.140806 | 2.29 | 1.23 | 186.351354 | 190.922508 | 181.964475 | 0 |
| 1712101800 | 185.847291 | -13.44 | -6.74 | 198.806076 | 198.806076 | 182.539413 | 0 |
| 1712015400 | 199.287459 | -7.24 | -3.51 | 206.652789 | 470.935982 | 193.990545 | 0 |
| 1711929000 | 206.52975 | 7.63 | 3.83 | 198.916641 | 207.144378 | 198.916641 | 0 |
| 1711842600 | 198.902466 | -0.44 | -0.22 | 199.094679 | 202.188231 | 197.879598 | 0 |
| 1711756200 | 199.345293 | -2.75 | -1.36 | 201.976173 | 203.086359 | 196.972398 | 0 |
| 1711669800 | 202.091274 | 3.98 | 2.01 | 198.460206 | 204.76071 | 196.606683 | 0 |
| 1711583400 | 198.108099 | -5.24 | -2.58 | 203.401044 | 207.808902 | 196.350966 | 0 |
| 1711497000 | 203.352849 | 0.31 | 0.15 | 203.131719 | 208.399716 | 201.230568 | 0 |
| 1711410600 | 203.040432 | 7.09 | 3.62 | 216.793584 | 218.347731 | 194.657337 | 0 |
| 1711324200 | 195.950097 | 5.76 | 3.03 | 189.73521 | 196.795494 | 187.260822 | 0 |
| 1711237800 | 190.193346 | 2.1 | 1.12 | 188.757135 | 194.005854 | 185.538276 | 0 |
| 1711151400 | 188.091477 | -9.93 | -5.01 | 198.216396 | 200.742381 | 184.642983 | 0 |
| 1711065000 | 198.019647 | -1.41 | -0.71 | 198.853137 | 203.228676 | 193.434885 | 0 |
| 1710978600 | 199.431477 | 19.51 | 10.84 | 179.138547 | 200.325069 | 173.784933 | 0 |
| 1710892200 | 179.919306 | -19.93 | -9.97 | 199.500084 | 200.47986 | 178.8885 | 0 |
| 1710805800 | 199.84482 | -6.2 | -3.01 | 216.793584 | 486.397164 | 196.551117 | 0 |
| 1710719400 | 206.040996 | 6.46 | 3.24 | 201.240774 | 208.428066 | 194.107914 | 0 |
| 1710633000 | 199.584 | -12.55 | -5.92 | 212.444127 | 214.198425 | 197.443575 | 0 |
| 1710546600 | 212.132277 | -8.12 | -3.69 | 216.793584 | 218.347731 | 203.538825 | 0 |
| 1710460200 | 220.249449 | -6.93 | -3.05 | 226.932111 | 227.402154 | 211.074822 | 0 |
| 1710373800 | 227.175354 | 1.88 | 0.83 | 225.489096 | 231.275898 | 223.507998 | 0 |
| 1710287400 | 225.294615 | -5.46 | -2.37 | 230.969151 | 232.038513 | 218.477574 | 0 |
| 1710201000 | 230.758227 | 10.46 | 4.75 | 216.793584 | 231.89733 | 214.473987 | 0 |
| 1710114600 | 220.298211 | -1.83 | -0.82 | 221.74803 | 224.993538 | 215.7435 | 0 |
| 1710028200 | 222.12792 | 1.39 | 0.63 | 220.686606 | 223.989381 | 220.098627 | 0 |
| 1709941800 | 220.735368 | 1.66 | 0.76 | 219.698325 | 226.78866 | 217.180845 | 0 |
| 1709855400 | 219.070656 | 2.88 | 1.33 | 216.793584 | 223.360011 | 212.179905 | 0 |
| 1709769000 | 216.187461 | 15.04 | 7.48 | 201.841794 | 221.133402 | 198.786798 | 0 |
| 1709682600 | 201.146652 | -4.77 | -2.32 | 206.03646 | 216.665442 | 183.94614 | 0 |
| 1709596200 | 205.917957 | 8.42 | 4.26 | 192.515778 | 206.513874 | 192.013983 | 0 |
| 1709509800 | 197.500275 | 3.47 | 1.79 | 193.956525 | 198.001503 | 191.234358 | 0 |
| 1709423400 | 194.034771 | -0.62 | -0.32 | 194.603472 | 196.173495 | 192.850308 | 0 |
| 1709337000 | 194.6511 | 4.39 | 2.31 | 189.539028 | 195.603093 | 189.539028 | 0 |
| 1709250600 | 190.256283 | -0.78 | -0.41 | 192.515778 | 199.615752 | 187.627104 | 0 |
| 1709164200 | 191.032506 | 7.25 | 3.94 | 183.980727 | 197.657334 | 183.293523 | 0 |
| 1709077800 | 183.785112 | 3.67 | 2.04 | 180.218682 | 186.462486 | 179.646012 | 0 |
| 1708991400 | 180.110385 | 3.58 | 2.03 | 137.309823 | 417.305636 | 137.180547 | 0 |
| 1708905000 | 176.532048 | 6.97 | 4.11 | 169.705368 | 176.629572 | 169.282953 | 0 |
| 1708818600 | 169.56702 | 3.75 | 2.26 | 165.679101 | 170.28711 | 164.837106 | 0 |
| 1708732200 | 165.81348 | -2.59 | -1.54 | 168.316785 | 169.603875 | 164.838807 | 0 |
| 1708645800 | 168.407505 | -0.43 | -0.26 | 167.844474 | 171.761877 | 164.90061 | 0 |
| 1708559400 | 168.842394 | -2.11 | -1.23 | 170.687412 | 171.103023 | 163.266516 | 0 |
| 1708473000 | 170.952201 | 3.88 | 2.32 | 167.045571 | 171.953523 | 163.189971 | 0 |
| 1708386600 | 167.071086 | 4.16 | 2.55 | 137.309823 | 169.151409 | 137.180547 | 0 |
| 1708300200 | 162.914976 | 4.83 | 3.05 | 157.990014 | 164.185056 | 156.891735 | 0 |
| 1708213800 | 158.086404 | -1.27 | -0.80 | 158.917059 | 158.99247 | 154.459305 | 0 |
| 1708127400 | 159.353649 | -0.91 | -0.57 | 160.302807 | 162.119475 | 156.62241 | 0 |
| 1708041000 | 160.264818 | 2.33 | 1.48 | 157.484817 | 162.526014 | 156.794778 | 0 |
| 1707954600 | 157.934448 | 8.25 | 5.51 | 149.563827 | 158.024601 | 148.590855 | 0 |
| 1707868200 | 149.686866 | -0.87 | -0.58 | 151.412247 | 152.313777 | 146.896092 | 0 |
| 1707781800 | 150.55551 | 8.55 | 6.02 | 137.309823 | 150.991533 | 137.180547 | 0 |
| 1707695400 | 142.007985 | 0.27 | 0.19 | 141.617889 | 143.918775 | 141.454593 | 0 |
| 1707609000 | 141.734691 | 0.68 | 0.48 | 141.327018 | 142.692354 | 140.369922 | 0 |
| 1707522600 | 141.055425 | 3.71 | 2.70 | 137.309823 | 143.062605 | 137.180547 | 0 |
| 1707436200 | 137.347245 | -0.17 | -0.12 | 137.552499 | 139.501845 | 136.986066 | 0 |
| 1707349800 | 137.513943 | 2.85 | 2.11 | 134.689149 | 138.571398 | 133.410564 | 0 |
| 1707263400 | 134.66817 | 4.32 | 3.32 | 130.227426 | 135.504495 | 130.221756 | 0 |
| 1707177000 | 130.343661 | 0.49 | 0.38 | 125.605809 | 132.214194 | 124.488252 | 0 |
| 1707090600 | 129.855474 | -0.2 | -0.15 | 130.168458 | 130.898754 | 128.616012 | 0 |
| 1707004200 | 130.05279 | -0.75 | -0.57 | 130.787622 | 132.021414 | 129.983616 | 0 |
| 1706917800 | 130.80123 | 0.3 | 0.23 | 130.450257 | 131.707863 | 129.450069 | 0 |
| 1706831400 | 130.503555 | 0.91 | 0.70 | 129.575376 | 130.967928 | 127.195677 | 0 |
| 1706745000 | 129.594654 | -3.22 | -2.43 | 133.087374 | 133.195671 | 128.554209 | 0 |
| 1706658600 | 132.819183 | 1.55 | 1.18 | 131.104008 | 135.33723 | 130.309074 | 0 |
| 1706572200 | 131.267304 | 3.19 | 2.49 | 125.605809 | 304.38573 | 124.488252 | 0 |
| 1706485800 | 128.076795 | -0.5 | -0.39 | 128.486736 | 130.729788 | 127.199646 | 0 |
| 1706399400 | 128.572353 | 0.02 | 0.02 | 128.660238 | 129.25899 | 127.732059 | 0 |
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
