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 | -4 | -1.59362549801 | 251 | 281 | 241 | 136652.303008 | CX |
| 4 | -114 | -31.5789473684 | 361 | 365 | 227 | 216924.132637 | CX |
| 12 | 57 | 30 | 190 | 455 | 180 | 399224.309059 | CX |
| 26 | 74.5 | 43.1884057971 | 172.5 | 455 | 166.1 | 283685.268552 | CX |
| 52 | -22.9 | -8.48462393479 | 269.9 | 455 | 152.2 | 194031.880437 | CX |
| 156 | -528.9 | -68.1660007733 | 775.9 | 2465 | 152.2 | 165607.268581 | CX |
| 260 | -6208 | -96.1735089078 | 6455 | 7200 | 140 | 206499.133509 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 257 | -8 | -3.02 | 265 | 266 | 254 | 72229 |
| 1714261800 | 265 | 4 | 1.53 | 261 | 265 | 253 | 21901 |
| 1714175400 | 261 | 5 | 1.95 | 257 | 264 | 251 | 86629 |
| 1714089000 | 256 | 0 | 0.00 | 256 | 268 | 249 | 213666 |
| 1714002600 | 256 | -11 | -4.12 | 269 | 270 | 252 | 157643 |
| 1713916200 | 267 | -9 | -3.26 | 278 | 281 | 263 | 180188 |
| 1713829800 | 276 | 12 | 4.55 | 251 | 280 | 241 | 224308 |
| 1713743400 | 264 | -1 | -0.38 | 266 | 273 | 262 | 91131 |
| 1713657000 | 265 | 5 | 1.92 | 252 | 266 | 250 | 144035 |
| 1713570600 | 260 | 9 | 3.59 | 251 | 281 | 232 | 89076 |
| 1713484200 | 251 | 3 | 1.21 | 248 | 256 | 239 | 129907 |
| 1713397800 | 248 | -4 | -1.59 | 251 | 252 | 241 | 108018 |
| 1713311400 | 252 | -6 | -2.33 | 255 | 258 | 242 | 226629 |
| 1713225000 | 258 | 1 | 0.39 | 257 | 263 | 251 | 323855 |
| 1713138600 | 257 | 23 | 9.83 | 231 | 260 | 227 | 296819 |
| 1713052200 | 234 | -25 | -9.65 | 260 | 265 | 230 | 205817 |
| 1712965800 | 259 | -57 | -18.04 | 315 | 315 | 255 | 375494 |
| 1712879400 | 316 | 9 | 2.93 | 308 | 324 | 306 | 172440 |
| 1712793000 | 307 | -10 | -3.15 | 317 | 321 | 305 | 116483 |
| 1712706600 | 317 | 3 | 0.96 | 313 | 329 | 309 | 314540 |
| 1712620200 | 314 | -6 | -1.88 | 320 | 321 | 310 | 393286 |
| 1712533800 | 320 | 1 | 0.31 | 318 | 327 | 315 | 209577 |
| 1712447400 | 319 | 5 | 1.59 | 314 | 338 | 309 | 181346 |
| 1712361000 | 314 | -6 | -1.88 | 320 | 320 | 311 | 202221 |
| 1712274600 | 320 | 8 | 2.56 | 313 | 325 | 307 | 256554 |
| 1712188200 | 312 | -10 | -3.11 | 319 | 325 | 312 | 380382 |
| 1712101800 | 322 | -18 | -5.29 | 338 | 346 | 315 | 287291 |
| 1712015400 | 340 | -21 | -5.82 | 361 | 365 | 334 | 612399 |
| 1711929000 | 361 | -10 | -2.70 | 363 | 396 | 353 | 468624 |
| 1711842600 | 371 | 24 | 6.92 | 346 | 378 | 343 | 298962 |
| 1711756200 | 347 | -1 | -0.29 | 345 | 353 | 336 | 399822 |
| 1711669800 | 348 | 16 | 4.82 | 333 | 356 | 333 | 374841 |
| 1711583400 | 332 | 0 | 0.00 | 334 | 358 | 321 | 413029 |
| 1711497000 | 332 | 11 | 3.43 | 323 | 344 | 321 | 422318 |
| 1711410600 | 321 | 3 | 0.94 | 319 | 330 | 314 | 661462 |
| 1711324200 | 318 | -6 | -1.85 | 322 | 339 | 306 | 417051 |
| 1711237800 | 324 | 18 | 5.88 | 307 | 328 | 300 | 287871 |
| 1711151400 | 306 | -8 | -2.55 | 314 | 314 | 293 | 237217 |
| 1711065000 | 314 | -6 | -1.88 | 318 | 329 | 300 | 131979 |
| 1710978600 | 320 | 39 | 13.88 | 279 | 332 | 277 | 354814 |
| 1710892200 | 281 | -70 | -19.94 | 346 | 346 | 280 | 439940 |
| 1710805800 | 351 | 15 | 4.46 | 337 | 359 | 324 | 406885 |
| 1710719400 | 336 | 6 | 1.82 | 328 | 342 | 318 | 268306 |
| 1710633000 | 330 | -18 | -5.17 | 350 | 363 | 320 | 314667 |
| 1710546600 | 348 | -22 | -5.95 | 371 | 371 | 324 | 665811 |
| 1710460200 | 370 | -10 | -2.63 | 377 | 380 | 352 | 380446 |
| 1710373800 | 380 | 0 | 0.00 | 380 | 402 | 366 | 352677 |
| 1710287400 | 380 | -27 | -6.63 | 405 | 412 | 351 | 395934 |
| 1710201000 | 407 | 93 | 29.62 | 317 | 455 | 305 | 667041 |
| 1710114600 | 314 | 10 | 3.29 | 304 | 338 | 290 | 327086 |
| 1710028200 | 304 | -1 | -0.33 | 305 | 306 | 296 | 482660 |
| 1709941800 | 305 | 8 | 2.69 | 296 | 312 | 293 | 439790 |
| 1709855400 | 297 | 4 | 1.37 | 295 | 306 | 291 | 440460 |
| 1709769000 | 293 | 5 | 1.74 | 289 | 299 | 278 | 368203 |
| 1709682600 | 288 | -11 | -3.68 | 297 | 310 | 280 | 612845 |
| 1709596200 | 299 | 1 | 0.34 | 298 | 307 | 296 | 437183 |
| 1709509800 | 298 | -5 | -1.65 | 303 | 311 | 297 | 593352 |
| 1709423400 | 303 | -2 | -0.66 | 304 | 313 | 297 | 416853 |
| 1709337000 | 305 | 3 | 0.99 | 307 | 329 | 297 | 693524 |
| 1709250600 | 302 | -11 | -3.51 | 306 | 324 | 283 | 738232 |
| 1709164200 | 313 | 48 | 18.11 | 265 | 329 | 263 | 818185 |
| 1709077800 | 265 | 15 | 6.00 | 253 | 290 | 249 | 977374 |
| 1708991400 | 250 | 10 | 4.17 | 240 | 264 | 236 | 588818 |
| 1708905000 | 240 | 3 | 1.27 | 238 | 251 | 230 | 809183 |
| 1708818600 | 237 | -4 | -1.66 | 241 | 249 | 232 | 750911 |
| 1708732200 | 241 | -14 | -5.49 | 256 | 263 | 233 | 782711 |
| 1708645800 | 255 | -16 | -5.90 | 273 | 289 | 254 | 1007888 |
| 1708559400 | 271 | 49 | 22.07 | 220 | 305 | 219 | 752965 |
| 1708473000 | 222 | 1 | 0.45 | 222 | 249 | 214 | 724191 |
| 1708386600 | 221 | 6 | 2.79 | 216 | 225 | 214 | 549194 |
| 1708300200 | 215 | 5 | 2.38 | 212 | 217 | 208 | 402736 |
| 1708213800 | 210 | -4 | -1.87 | 214 | 215 | 208 | 408785 |
| 1708127400 | 214 | 6 | 2.88 | 210 | 220 | 210 | 332805 |
| 1708041000 | 208 | -8 | -3.70 | 217 | 218 | 208 | 934043 |
| 1707954600 | 216 | 5 | 2.37 | 210 | 228 | 209 | 678766 |
| 1707868200 | 211 | 18 | 9.33 | 194 | 267 | 193 | 710395 |
| 1707781800 | 193 | 0 | 0.00 | 195 | 195 | 189 | 323517 |
| 1707695400 | 193 | 0 | 0.00 | 193 | 198 | 192 | 189286 |
| 1707609000 | 193 | 2 | 1.05 | 192 | 199 | 191 | 326803 |
| 1707522600 | 191 | 1 | 0.53 | 189 | 196 | 188 | 205791 |
| 1707436200 | 190 | -4 | -2.06 | 192 | 197 | 189 | 231566 |
| 1707349800 | 194 | 10 | 5.43 | 185 | 200 | 184 | 359724 |
| 1707263400 | 184 | -1 | -0.54 | 185 | 190 | 180 | 252841 |
| 1707177000 | 185 | -6 | -3.14 | 190 | 192 | 183 | 432575 |
| 1707090600 | 191 | -6 | -3.05 | 197 | 199 | 189 | 200069 |
| 1707004200 | 197 | -7 | -3.43 | 203 | 210 | 194 | 337319 |
| 1706917800 | 204 | 9 | 4.62 | 195 | 213 | 195 | 188285 |
| 1706831400 | 195 | -3 | -1.52 | 199 | 199 | 193 | 196100 |
| 1706745000 | 198 | -5 | -2.46 | 203 | 211 | 195 | 249004 |
| 1706658600 | 203 | 0 | 0.00 | 202 | 214 | 198 | 291647 |
| 1706572200 | 203 | 5 | 2.53 | 198 | 204 | 196 | 531133 |
| 1706485800 | 198 | -3 | -1.49 | 200 | 201 | 197 | 337176 |
| 1706399400 | 201 | 0 | 0.00 | 201 | 205 | 197 | 287645 |
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
