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 | -45 | -17.3745173745 | 259 | 267 | 213 | 143688.651887 | CX |
| 4 | -50 | -18.9393939394 | 264 | 375 | 211 | 169622.948599 | CX |
| 12 | -37 | -14.7410358566 | 251 | 564 | 211 | 235260.053604 | CX |
| 26 | -38.1 | -15.1130503768 | 252.1 | 564 | 211 | 211829.511832 | CX |
| 52 | -67.6 | -24.0056818182 | 281.6 | 567.8 | 170.2 | 151623.377337 | CX |
| 156 | -513.9 | -70.6003571919 | 727.9 | 3225 | 170.2 | 110922.181683 | CX |
| 260 | -513.9 | -70.6003571919 | 727.9 | 3225 | 170.2 | 110922.181683 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 214 | -7 | -3.17 | 221 | 222 | 213 | 140808 |
| 1715557800 | 221 | -2 | -0.90 | 224 | 227 | 219 | 72029 |
| 1715471400 | 223 | -8 | -3.46 | 231 | 233 | 223 | 105229 |
| 1715385000 | 231 | 2 | 0.87 | 229 | 236 | 228 | 110996 |
| 1715298600 | 229 | 2 | 0.88 | 230 | 233 | 225 | 71799 |
| 1715212200 | 227 | -18 | -7.35 | 243 | 244 | 226 | 221173 |
| 1715125800 | 245 | -9 | -3.54 | 259 | 267 | 240 | 283783 |
| 1715039400 | 254 | 16 | 6.72 | 238 | 260 | 238 | 242257 |
| 1714953000 | 238 | -6 | -2.46 | 243 | 249 | 236 | 211782 |
| 1714866600 | 244 | 8 | 3.39 | 237 | 250 | 231 | 150409 |
| 1714780200 | 236 | 6 | 2.61 | 229 | 238 | 226 | 107579 |
| 1714693800 | 230 | 5 | 2.22 | 226 | 233 | 216 | 125687 |
| 1714607400 | 225 | -1 | -0.44 | 228 | 229 | 211 | 186007 |
| 1714521000 | 226 | -17 | -7.00 | 243 | 249 | 220 | 227771 |
| 1714434600 | 243 | -3 | -1.22 | 372 | 375 | 235 | 119058 |
| 1714348200 | 246 | -2 | -0.81 | 252 | 252 | 243 | 50628 |
| 1714261800 | 248 | 5 | 2.06 | 244 | 248 | 236 | 153881 |
| 1714175400 | 243 | -4 | -1.62 | 244 | 247 | 236 | 186265 |
| 1714089000 | 247 | -4 | -1.59 | 254 | 254 | 238 | 179964 |
| 1714002600 | 251 | -5 | -1.95 | 254 | 261 | 244 | 284119 |
| 1713916200 | 256 | -9 | -3.40 | 264 | 268 | 253 | 320963 |
| 1713829800 | 265 | 2 | 0.76 | 372 | 375 | 261 | 166462 |
| 1713743400 | 263 | -9 | -3.31 | 270 | 271 | 263 | 157349 |
| 1713657000 | 272 | 19 | 7.51 | 252 | 272 | 249 | 158580 |
| 1713570600 | 253 | 1 | 0.40 | 253 | 264 | 242 | 178717 |
| 1713484200 | 252 | -1 | -0.40 | 253 | 258 | 245 | 88639 |
| 1713397800 | 253 | -8 | -3.07 | 260 | 265 | 247 | 263168 |
| 1713311400 | 261 | -3 | -1.14 | 264 | 268 | 251 | 184327 |
| 1713225000 | 264 | -6 | -2.22 | 268 | 273 | 257 | 298147 |
| 1713138600 | 270 | 12 | 4.65 | 257 | 277 | 248 | 157753 |
| 1713052200 | 258 | -19 | -6.86 | 276 | 282 | 243 | 195038 |
| 1712965800 | 277 | -45 | -13.98 | 324 | 325 | 274 | 244643 |
| 1712879400 | 322 | 0 | 0.00 | 320 | 336 | 316 | 262541 |
| 1712793000 | 322 | -1 | -0.31 | 323 | 342 | 315 | 243481 |
| 1712706600 | 323 | -6 | -1.82 | 325 | 329 | 319 | 169329 |
| 1712620200 | 329 | 11 | 3.46 | 316 | 343 | 309 | 195163 |
| 1712533800 | 318 | -3 | -0.93 | 319 | 325 | 313 | 289429 |
| 1712447400 | 321 | 5 | 1.58 | 317 | 321 | 310 | 184084 |
| 1712361000 | 316 | -13 | -3.95 | 329 | 329 | 314 | 174054 |
| 1712274600 | 329 | 0 | 0.00 | 329 | 340 | 321 | 103371 |
| 1712188200 | 329 | 2 | 0.61 | 327 | 344 | 309 | 274859 |
| 1712101800 | 327 | -27 | -7.63 | 355 | 356 | 323 | 195802 |
| 1712015400 | 354 | -16 | -4.32 | 369 | 375 | 349 | 206515 |
| 1711929000 | 370 | -9 | -2.37 | 379 | 392 | 367 | 256879 |
| 1711842600 | 379 | 0 | 0.00 | 377 | 395 | 373 | 240412 |
| 1711756200 | 379 | 3 | 0.80 | 376 | 408 | 360 | 260360 |
| 1711669800 | 376 | 2 | 0.53 | 370 | 380 | 366 | 263323 |
| 1711583400 | 374 | -16 | -4.10 | 382 | 391 | 363 | 365018 |
| 1711497000 | 390 | -10 | -2.50 | 400 | 411 | 373 | 325131 |
| 1711410600 | 400 | 21 | 5.54 | 379 | 405 | 376 | 296422 |
| 1711324200 | 379 | -2 | -0.52 | 381 | 392 | 368 | 146666 |
| 1711237800 | 381 | 3 | 0.79 | 378 | 390 | 374 | 119232 |
| 1711151400 | 378 | -10 | -2.58 | 388 | 407 | 373 | 170457 |
| 1711065000 | 388 | -17 | -4.20 | 399 | 417 | 374 | 179161 |
| 1710978600 | 405 | 35 | 9.46 | 371 | 409 | 355 | 157773 |
| 1710892200 | 370 | -27 | -6.80 | 396 | 401 | 351 | 275024 |
| 1710805800 | 397 | -30 | -7.03 | 430 | 442 | 397 | 164797 |
| 1710719400 | 427 | 12 | 2.89 | 420 | 430 | 410 | 123154 |
| 1710633000 | 415 | -62 | -13.00 | 473 | 482 | 413 | 146303 |
| 1710546600 | 477 | -30 | -5.92 | 502 | 502 | 424 | 242439 |
| 1710460200 | 507 | 27 | 5.63 | 506 | 538 | 473 | 230747 |
| 1710373800 | 480 | -19 | -3.81 | 498 | 512 | 467 | 203039 |
| 1710287400 | 499 | -24 | -4.59 | 520 | 527 | 470 | 166294 |
| 1710201000 | 523 | 61 | 13.20 | 466 | 564 | 427 | 280643 |
| 1710114600 | 462 | 68 | 17.26 | 397 | 495 | 395 | 291044 |
| 1710028200 | 394 | 29 | 7.95 | 365 | 415 | 355 | 239254 |
| 1709941800 | 365 | 14 | 3.99 | 349 | 367 | 349 | 331734 |
| 1709855400 | 351 | 13 | 3.85 | 341 | 369 | 341 | 373109 |
| 1709769000 | 338 | 1 | 0.30 | 337 | 350 | 319 | 179682 |
| 1709682600 | 337 | -12 | -3.44 | 350 | 362 | 325 | 223024 |
| 1709596200 | 349 | -14 | -3.86 | 366 | 369 | 348 | 226838 |
| 1709509800 | 363 | -10 | -2.68 | 374 | 374 | 358 | 419914 |
| 1709423400 | 373 | 11 | 3.04 | 361 | 389 | 355 | 394530 |
| 1709337000 | 362 | 16 | 4.62 | 349 | 404 | 345 | 332498 |
| 1709250600 | 346 | -31 | -8.22 | 380 | 386 | 343 | 317253 |
| 1709164200 | 377 | 28 | 8.02 | 347 | 401 | 339 | 442942 |
| 1709077800 | 349 | -35 | -9.11 | 382 | 409 | 349 | 461160 |
| 1708991400 | 384 | -30 | -7.25 | 423 | 470 | 381 | 411578 |
| 1708905000 | 414 | 103 | 33.12 | 312 | 482 | 306 | 487596 |
| 1708818600 | 311 | 14 | 4.71 | 297 | 336 | 285 | 455809 |
| 1708732200 | 297 | -20 | -6.31 | 314 | 327 | 268 | 660356 |
| 1708645800 | 317 | 77 | 32.08 | 240 | 333 | 237 | 270482 |
| 1708559400 | 240 | -4 | -1.64 | 244 | 247 | 239 | 404124 |
| 1708473000 | 244 | -6 | -2.40 | 251 | 252 | 243 | 281965 |
| 1708386600 | 250 | 5 | 2.04 | 248 | 253 | 245 | 533065 |
| 1708300200 | 245 | 0 | 0.00 | 245 | 246 | 241 | 226793 |
| 1708213800 | 245 | -3 | -1.21 | 249 | 255 | 240 | 337794 |
| 1708127400 | 248 | -9 | -3.50 | 252 | 260 | 248 | 195909 |
| 1708041000 | 257 | 7 | 2.80 | 254 | 273 | 250 | 232365 |
| 1707954600 | 250 | 5 | 2.04 | 245 | 259 | 242 | 330072 |
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
