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 | -10 | -8.36120401338 | 119.6 | 126.4 | 104.7 | 12490230.9839 | CX |
| 4 | -10.6 | -8.81863560732 | 120.2 | 147.9 | 101.7 | 14159087.799 | CX |
| 12 | -1.9 | -1.70403587444 | 111.5 | 194.8 | 101.7 | 21686260.2836 | CX |
| 26 | 1.6 | 1.48148148148 | 108 | 194.8 | 85.9 | 15766662.1588 | CX |
| 52 | 29.1 | 36.149068323 | 80.5 | 194.8 | 56.6 | 19103521.6473 | CX |
| 156 | -38.4 | -25.9459459459 | 148 | 486 | 51.2 | 20757377.1557 | CX |
| 260 | 93.8 | 593.670886076 | 15.8 | 486 | 8.17 | 20922490.4809 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 110 | -1 | -0.90 | 111.3 | 112.1 | 104.7 | 13270980 |
| 1715557800 | 111 | -0.3 | -0.27 | 111.3 | 113 | 111 | 1971534 |
| 1715471400 | 111.3 | -0.5 | -0.45 | 111.8 | 112.4 | 109.2 | 2983790 |
| 1715385000 | 111.8 | -2.8 | -2.44 | 114.5 | 115 | 110.2 | 6300962 |
| 1715298600 | 114.6 | 1.7 | 1.51 | 112.7 | 115.4 | 110.6 | 7892608 |
| 1715212200 | 112.9 | -5.2 | -4.40 | 118.5 | 123.9 | 111.8 | 24264692 |
| 1715125800 | 118.1 | -1.3 | -1.09 | 119.6 | 126.4 | 118 | 30747045 |
| 1715039400 | 119.4 | 1.1 | 0.93 | 118 | 126.4 | 116.2 | 28493383 |
| 1714953000 | 118.3 | 2.4 | 2.07 | 114.9 | 125.2 | 113.2 | 21414374 |
| 1714866600 | 115.9 | 1 | 0.87 | 115.1 | 117.3 | 112.6 | 4799009 |
| 1714780200 | 114.9 | 5.8 | 5.32 | 108.4 | 115.4 | 107.2 | 10257852 |
| 1714693800 | 109.1 | -1.7 | -1.53 | 110.4 | 110.6 | 104.6 | 5996490 |
| 1714607400 | 110.8 | -3.2 | -2.81 | 114 | 114.4 | 101.7 | 12917548 |
| 1714521000 | 114 | -4.8 | -4.04 | 118.8 | 120.8 | 111 | 8727945 |
| 1714434600 | 118.8 | -1.1 | -0.92 | 132.5 | 135.4 | 114 | 20879889 |
| 1714348200 | 119.9 | -4.1 | -3.31 | 124 | 125.6 | 119.2 | 3989140 |
| 1714261800 | 124 | 1 | 0.81 | 122.4 | 124.1 | 118.5 | 6692248 |
| 1714175400 | 123 | 0.4 | 0.33 | 122.5 | 124.5 | 118.1 | 4388161 |
| 1714089000 | 122.6 | -0.3 | -0.24 | 122.5 | 128 | 118.3 | 8959341 |
| 1714002600 | 122.9 | -6.5 | -5.02 | 129.1 | 129.1 | 121.4 | 11818129 |
| 1713916200 | 129.4 | -5.4 | -4.01 | 134.6 | 134.8 | 125.8 | 21919579 |
| 1713829800 | 134.8 | 1.6 | 1.20 | 130.6 | 135 | 128.6 | 26289173 |
| 1713743400 | 133.2 | 6.3 | 4.96 | 125.9 | 147.9 | 125.9 | 62794682 |
| 1713657000 | 126.9 | 9.5 | 8.09 | 117.2 | 129.6 | 116.6 | 13844881 |
| 1713570600 | 117.4 | 2.7 | 2.35 | 115 | 119.1 | 107.9 | 10130477 |
| 1713484200 | 114.7 | 2.2 | 1.96 | 112.2 | 115.3 | 108.8 | 6247166 |
| 1713397800 | 112.5 | -5.2 | -4.42 | 117.3 | 117.9 | 109.5 | 8162382 |
| 1713311400 | 117.7 | -2.2 | -1.83 | 120.2 | 120.4 | 113.3 | 10300982 |
| 1713225000 | 119.9 | -3.7 | -2.99 | 122.5 | 125.6 | 115.7 | 23267629 |
| 1713138600 | 123.6 | 3.6 | 3.00 | 119.4 | 139 | 113.1 | 48666605 |
| 1713052200 | 120 | -14.2 | -10.58 | 134.5 | 134.5 | 109.4 | 16052887 |
| 1712965800 | 134.2 | -13.4 | -9.08 | 147.2 | 149.4 | 132.6 | 28655308 |
| 1712879400 | 147.6 | 4.3 | 3.00 | 143.6 | 158.6 | 143.6 | 53365178 |
| 1712793000 | 143.3 | 2.4 | 1.70 | 140.4 | 145.9 | 136.2 | 11104714 |
| 1712706600 | 140.9 | -8.4 | -5.63 | 149.1 | 150.3 | 139.9 | 16765914 |
| 1712620200 | 149.3 | 8.6 | 6.11 | 140.5 | 150.5 | 136 | 19622269 |
| 1712533800 | 140.7 | -0.8 | -0.57 | 139.4 | 142.8 | 139.3 | 3413751 |
| 1712447400 | 141.5 | 1.5 | 1.07 | 138.8 | 142 | 136.1 | 3525588 |
| 1712361000 | 140 | -4.2 | -2.91 | 143.1 | 143.8 | 135 | 8740313 |
| 1712274600 | 144.2 | 11.1 | 8.34 | 133 | 144.3 | 130 | 8584245 |
| 1712188200 | 133.1 | 0.4 | 0.30 | 132.5 | 135.4 | 129.5 | 7600792 |
| 1712101800 | 132.7 | -10 | -7.01 | 142.8 | 143.9 | 131 | 13232256 |
| 1712015400 | 142.7 | -9.1 | -5.99 | 151.7 | 151.8 | 140 | 28361811 |
| 1711929000 | 151.8 | 2.1 | 1.40 | 150.1 | 152.8 | 147.3 | 5413705 |
| 1711842600 | 149.7 | -2 | -1.32 | 151 | 153.6 | 149.7 | 6765883 |
| 1711756200 | 151.7 | -1.5 | -0.98 | 153.6 | 153.6 | 147.4 | 13615065 |
| 1711669800 | 153.2 | -2.2 | -1.42 | 156 | 156 | 148.9 | 16962460 |
| 1711583400 | 155.4 | -8.2 | -5.01 | 163.3 | 166.2 | 152.7 | 25325026 |
| 1711497000 | 163.6 | 10.9 | 7.14 | 153.6 | 164 | 151.9 | 28533907 |
| 1711410600 | 152.7 | 4.8 | 3.25 | 147.9 | 153.1 | 143.5 | 32690103 |
| 1711324200 | 147.9 | 8.1 | 5.79 | 139.3 | 158.7 | 138.9 | 45552142 |
| 1711237800 | 139.8 | 1.4 | 1.01 | 137.7 | 141.5 | 136.4 | 8335932 |
| 1711151400 | 138.4 | -5.8 | -4.02 | 144.4 | 144.8 | 133.6 | 16186772 |
| 1711065000 | 144.2 | 4.9 | 3.52 | 139 | 147.7 | 139 | 26752382 |
| 1710978600 | 139.3 | 10 | 7.73 | 129 | 139.7 | 120.5 | 20341344 |
| 1710892200 | 129.3 | -6.7 | -4.93 | 135.4 | 141.1 | 122.9 | 17996041 |
| 1710805800 | 136 | -10 | -6.85 | 145.9 | 146.2 | 134.2 | 18762245 |
| 1710719400 | 146 | 4.1 | 2.89 | 140.3 | 147.7 | 129.8 | 22088886 |
| 1710633000 | 141.9 | -13.2 | -8.51 | 155.2 | 157.5 | 137 | 22496450 |
| 1710546600 | 155.1 | -13.6 | -8.06 | 165.8 | 165.8 | 141.4 | 70906197 |
| 1710460200 | 168.7 | 6.4 | 3.94 | 163 | 183 | 155.9 | 55832475 |
| 1710373800 | 162.3 | 14.3 | 9.66 | 148.3 | 176.7 | 144.3 | 52868739 |
| 1710287400 | 148 | 5 | 3.50 | 143.1 | 148.1 | 139.3 | 32176765 |
| 1710201000 | 143 | 4.3 | 3.10 | 138.4 | 144.2 | 131 | 59184527 |
| 1710114600 | 138.7 | -1.1 | -0.79 | 140.5 | 143 | 136.2 | 24035523 |
| 1710028200 | 139.8 | 0.3 | 0.22 | 0 | 0 | 0 | 0 |
| 1709941800 | 139.5 | 1.1 | 0.79 | 138.2 | 141.2 | 133.7 | 33732026 |
| 1709855400 | 138.4 | 1.1 | 0.80 | 136.5 | 138.6 | 133.6 | 27790991 |
| 1709769000 | 137.3 | 5.3 | 4.02 | 131.9 | 137.7 | 126.8 | 25748129 |
| 1709682600 | 132 | -7.9 | -5.65 | 140 | 140 | 127.8 | 40208861 |
| 1709596200 | 139.9 | -1.7 | -1.20 | 140.8 | 141 | 135.4 | 40725301 |
| 1709509800 | 141.6 | -9.1 | -6.04 | 151.2 | 151.2 | 133.5 | 58087723 |
| 1709423400 | 150.7 | 14.7 | 10.81 | 136.8 | 194.8 | 136.8 | 75237827 |
| 1709337000 | 136 | 16 | 13.33 | 120.5 | 138.3 | 120.5 | 44372437 |
| 1709250600 | 120 | 8.2 | 7.33 | 112.7 | 125.6 | 110 | 32454179 |
| 1709164200 | 111.8 | 4.1 | 3.81 | 108.3 | 113.7 | 106.2 | 18322717 |
| 1709077800 | 107.7 | 0.4 | 0.37 | 107.2 | 109.1 | 104.6 | 9990006 |
| 1708991400 | 107.3 | 1.2 | 1.13 | 105.9 | 107.8 | 102.7 | 7343353 |
| 1708905000 | 106.1 | -0.9 | -0.84 | 106.7 | 108.7 | 103.4 | 6385331 |
| 1708818600 | 107 | -4.8 | -4.29 | 111.9 | 112.6 | 104.3 | 13522834 |
| 1708732200 | 111.8 | -0.6 | -0.53 | 112.4 | 112.6 | 109.6 | 8218159 |
| 1708645800 | 112.4 | -0.8 | -0.71 | 113.2 | 113.2 | 109.8 | 12671683 |
| 1708559400 | 113.2 | -0.1 | -0.09 | 114.5 | 115.2 | 109.6 | 13032565 |
| 1708473000 | 113.3 | 1.7 | 1.52 | 111.5 | 114.8 | 109.2 | 21879169 |
| 1708386600 | 111.6 | 4.5 | 4.20 | 107.8 | 116.3 | 106.9 | 14530185 |
| 1708300200 | 107.1 | 0.9 | 0.85 | 106.1 | 107.3 | 105.1 | 4122828 |
| 1708213800 | 106.2 | -1.5 | -1.39 | 107.9 | 108.4 | 104 | 4450540 |
| 1708127400 | 107.7 | 2.9 | 2.77 | 104.7 | 108 | 104 | 6291230 |
| 1708041000 | 104.8 | 1.6 | 1.55 | 103.1 | 105.3 | 102.6 | 7885871 |
| 1707954600 | 103.2 | 1.2 | 1.18 | 102.3 | 103.3 | 101.3 | 7065188 |
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
