We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -4065.55839 | -6.22216230448 | 65339.960468 | 70887.3446024 | 56232.34794 | 550.84853001 | CX |
| 4 | 705.794322 | 1.1652807422 | 60568.607756 | 70887.3446024 | 56232.34794 | 371.42297774 | CX |
| 12 | 24457.140933 | 66.4284636401 | 36817.261145 | 70887.3446024 | 23313.461075 | 433.72782036 | CX |
| 26 | 34401.575213 | 128.016212756 | 26872.826865 | 70887.3446024 | 23313.461075 | 376.29530121 | CX |
| 52 | 33575.9097 | 121.219267972 | 27698.492378 | 70887.3446024 | 22731.50808 | 337.06918677 | CX |
| 156 | 12333.706637 | 25.2013309698 | 48940.695441 | 70887.3446024 | 3193.03944299 | 977.16731358 | CX |
| 260 | 53102.7727575 | 649.843142346 | 8171.62932054 | 317497.162165 | 1902.79372839 | 828.84845315 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 59713.678731 | 1 | 3.36 | 57633.874332 | 60131.96712 | 57023.73762 | 748 |
| 1713397800 | 57769.8109051 | -2 | -3.88 | 60189.971396 | 60805.134047 | 56232.34794 | 445 |
| 1713311400 | 60100.427072 | 259.65 | 0.43 | 59823.7338 | 60619.9198 | 58117.94649 | 356 |
| 1713225000 | 59840.777958 | -1 | -3.08 | 63739.265304 | 64111.349655 | 59065.794 | 617 |
| 1713138600 | 61744.776486 | 82.29 | 0.13 | 60768.502251 | 63082.6084 | 59011.791696 | 573 |
| 1713052200 | 61662.49 | -1 | -2.59 | 63369.641394 | 64330.633402 | 58591.324092 | 781 |
| 1712965800 | 63303.725422 | -2 | -3.09 | 65339.960468 | 70887.3446024 | 62005.55361 | 332 |
| 1712879400 | 65323.13166 | -347.21 | -0.53 | 65546.15396 | 69157.0603673 | 65020.006422 | 309 |
| 1712793000 | 65670.346378 | 1 | 2.93 | 63739.265304 | 66123.291815 | 62667.64272 | 448 |
| 1712706600 | 63801.194618 | -2 | -3.36 | 65985.764586 | 66072.381828 | 63043.981 | 519 |
| 1712620200 | 66019.408999 | 1 | 2.87 | 63324.150027 | 67124.7561 | 61141.929168 | 729 |
| 1712533800 | 64179.970395 | 464.36 | 0.73 | 63613.97847 | 64929.353811 | 63613.97847 | 162 |
| 1712447400 | 63715.610574 | 884.07 | 1.41 | 62690.110366 | 64287.937905 | 62360.17788 | 131 |
| 1712361000 | 62831.537536 | -418.77 | -0.66 | 63324.150027 | 63475.179552 | 61141.929168 | 496 |
| 1712274600 | 63250.30712 | 2 | 3.49 | 60891.895944 | 63850.644656 | 60181.0973 | 404 |
| 1712188200 | 61118.461248 | 260.07 | 0.43 | 60939.073298 | 62072.02832 | 60056.246348 | 122 |
| 1712101800 | 60858.395886 | -4 | -6.39 | 65037.237834 | 65037.237834 | 60132.0576 | 479 |
| 1712015400 | 65015.59 | -1 | -1.68 | 64185.385572 | 65868.26939 | 63650.3644 | 164 |
| 1711929000 | 66127.150921 | 1 | 2.28 | 64647.957825 | 66184.056622 | 64647.957825 | 242 |
| 1711842600 | 64653.748988 | -185.44 | -0.29 | 65013.08814 | 65211.03716 | 64626.05688 | 152 |
| 1711756200 | 64839.193395 | -691.46 | -1.06 | 65637.3588 | 69785.3139232 | 64156.872405 | 218 |
| 1711669800 | 65530.6533 | 1 | 2.54 | 64185.385572 | 66150.418919 | 63743.012592 | 264 |
| 1711583400 | 63908.460207 | -705.66 | -1.09 | 64516.75 | 66601.3028342 | 62070.2192862 | 361 |
| 1711497000 | 64614.118422 | 321.85 | 0.50 | 64293.147345 | 65757.402444 | 64047.00126 | 256 |
| 1711410600 | 64292.2728 | 2 | 3.23 | 66569.079852 | 67295.1552 | 61346.7373327 | 370 |
| 1711324200 | 62278.914942 | 2 | 4.59 | 59400 | 62369.920473 | 59138.65588 | 299 |
| 1711237800 | 59547.9542 | 791.57 | 1.35 | 58962.907053 | 62885.7953737 | 58318.48728 | 140 |
| 1711151400 | 58756.3801034 | -3 | -5.02 | 60568.607756 | 63152.1028376 | 57762.88929 | 268 |
| 1711065000 | 61863.2778747 | -244.03 | -0.39 | 62014.047975 | 62437.500002 | 59762.9502 | 548 |
| 1710978600 | 62107.308648 | 4 | 8.75 | 57047.095784 | 62359.0464 | 55838.9122 | 496 |
| 1710892200 | 57108.119135 | -5 | -8.10 | 62164.082062 | 62502.794718 | 56560.2961 | 944 |
| 1710805800 | 62142.1752 | -672.89 | -1.07 | 66569.079852 | 67295.1552 | 23629.176465 | 532 |
| 1710719400 | 62815.07 | 2 | 4.56 | 59873.806286 | 68538.0930937 | 59175.883624 | 269 |
| 1710633000 | 60075.764736 | -3 | -5.89 | 63784.3711 | 64196.35662 | 59629.919232 | 259 |
| 1710546600 | 63834.039126 | -1 | -2.82 | 66569.079852 | 67295.1552 | 60308.4498 | 750 |
| 1710460200 | 65688.873714 | -961.94 | -1.44 | 66569.079852 | 67295.1552 | 63068.4920061 | 241 |
| 1710373800 | 66650.818036 | 1 | 2.03 | 65515.60581 | 67309.132 | 65221.861212 | 346 |
| 1710287400 | 65325.873985 | -230.27 | -0.35 | 65454.81 | 66385.9517 | 63603.918252 | 709 |
| 1710201000 | 65556.14065 | 2 | 3.85 | 62633.097128 | 66363.7246 | 60506.05 | 1159 |
| 1710114600 | 63128.27313 | 892.81 | 1.43 | 62532.886317 | 64185.0252554 | 62512.5 | 312 |
| 1710028200 | 62235.4644009 | -154.01 | -0.25 | 62508.79926 | 62881.458199 | 62208.68076 | 110 |
| 1709941800 | 62389.4754 | 1 | 1.64 | 61318.86292 | 63742.284438 | 60783.3776 | 538 |
| 1709855400 | 61383.07844 | 553.43 | 0.91 | 60791.84892 | 62269.038629 | 60393.956197 | 466 |
| 1709769000 | 60829.651624 | 1 | 2.16 | 58857.963272 | 62591.8738 | 58000.244855 | 755 |
| 1709682600 | 59542.274475 | -2 | -4.45 | 62633.097128 | 63358.9926 | 49833.5392 | 884 |
| 1709596200 | 62316.396478 | 4 | 7.30 | 56947.296031 | 62744.882059 | 56318.321269 | 869 |
| 1709509800 | 58076.76 | 865.61 | 1.51 | 57135.140686 | 59706.737155 | 56605.89858 | 179 |
| 1709423400 | 57211.146384 | -478.74 | -0.83 | 57525.712842 | 57609.324516 | 55237.3512124 | 167 |
| 1709337000 | 57689.89053 | 922.33 | 1.62 | 56453.116427 | 58861.1442808 | 56137.564755 | 343 |
| 1709250600 | 56767.56317 | -645.79 | -1.12 | 56947.296031 | 58610.7069 | 55930.002441 | 868 |
| 1709164200 | 57413.354267 | 4 | 9.48 | 52462.3974 | 58611.05774 | 52214.6710857 | 1521 |
| 1709077800 | 52442.737152 | 2 | 4.85 | 50079.04795 | 52869.5946 | 49969.622885 | 663 |
| 1708991400 | 50014.96 | 1 | 4.12 | 39824.55343 | 52667.6985643 | 23313.461075 | 469 |
| 1708905000 | 48036.017462 | 481.81 | 1.01 | 47669.814255 | 48098.52432 | 47431.449747 | 219 |
| 1708818600 | 47554.210768 | 554.71 | 1.18 | 46900.92 | 49005.574096 | 46725.6911982 | 337 |
| 1708732200 | 46999.49948 | -311.36 | -0.66 | 47356.420573 | 51264.3271604 | 46666.572251 | 272 |
| 1708645800 | 47310.860744 | -631.15 | -1.32 | 47824.292628 | 48055.090435 | 47070.584 | 534 |
| 1708559400 | 47942.01 | -429.24 | -0.89 | 48434.526648 | 48494.224368 | 46858.872888 | 469 |
| 1708473000 | 48371.254984 | 377.52 | 0.79 | 48173.759622 | 49017.609204 | 46998.453289 | 293 |
| 1708386600 | 47993.734272 | -363.28 | -0.75 | 39824.55343 | 52667.6985643 | 39313.57776 | 707 |
| 1708300200 | 48357.016812 | 378.03 | 0.79 | 47916.03 | 50342.2632681 | 47534.01 | 413 |
| 1708213800 | 47978.98299 | -415.41 | -0.86 | 48369.197228 | 52194.1375068 | 46945.4136 | 130 |
| 1708127400 | 48394.396952 | 223.49 | 0.46 | 48150.62271 | 48774.302415 | 47881.268952 | 464 |
| 1708041000 | 48170.906014 | -108.88 | -0.23 | 48344.705555 | 48979.363944 | 47603.8068 | 344 |
| 1707954600 | 48279.783755 | 1 | 4.16 | 46357.644192 | 49044.980702 | 45999.967467 | 289 |
| 1707868200 | 46351.041924 | 56.85 | 0.12 | 46221.539377 | 50460.9946429 | 45070.4748 | 314 |
| 1707781800 | 46294.194912 | 1 | 4.46 | 39824.55343 | 49955.7487958 | 39313.57776 | 441 |
| 1707695400 | 44318.978424 | 324.38 | 0.74 | 43899.7745 | 45288.0156317 | 43881.23166 | 453 |
| 1707609000 | 43994.59584 | 843.9 | 1.96 | 43154.09162 | 44364.748448 | 42779.5995 | 96 |
| 1707522600 | 43150.691325 | 1 | 2.71 | 42044.687742 | 44450.38944 | 41903.449152 | 641 |
| 1707436200 | 42013.734 | 991.96 | 2.42 | 41031.70951 | 42184.8584 | 41014.4493 | 842 |
| 1707349800 | 41021.772279 | 989.44 | 2.47 | 40058.03973 | 41846.8059971 | 39738.022872 | 388 |
| 1707263400 | 40032.328496 | 338.27 | 0.85 | 39727.616255 | 40288.4352 | 39536.219218 | 388 |
| 1707177000 | 39694.063162 | 254.93 | 0.65 | 39824.55343 | 43309.0602432 | 39313.57776 | 384 |
| 1707090600 | 39439.129184 | -351.33 | -0.88 | 39824.55343 | 43145.5965387 | 39231.1934 | 204 |
| 1707004200 | 39790.463232 | -117.77 | -0.30 | 39943.622646 | 41528.0113288 | 39711.881232 | 134 |
| 1706917800 | 39908.23564 | 361.63 | 0.91 | 39582.436608 | 40718.4552749 | 39330.98106 | 293 |
| 1706831400 | 39546.606285 | 156.3 | 0.40 | 39340.319732 | 39734.265128 | 37204.7265062 | 312 |
| 1706745000 | 39390.30747 | 17.81 | 0.05 | 39635.886855 | 40251.70526 | 39081.632863 | 360 |
| 1706658600 | 39372.50122 | -506.27 | -1.27 | 39870.0966 | 40334.624016 | 39372.50122 | 426 |
| 1706572200 | 39878.768776 | 1 | 3.07 | 37939.579764 | 40001.881 | 37498.017219 | 628 |
| 1706485800 | 38690.498115 | -76.52 | -0.20 | 38752.999048 | 39398.808388 | 38363.707561 | 283 |
| 1706399400 | 38767.015328 | 270.77 | 0.70 | 38470.4488 | 40662.1869423 | 37061.4237578 | 200 |
| 1706313000 | 38496.24884 | 1 | 4.61 | 36817.261145 | 40186.1274591 | 36693.216726 | 349 |
| 1706226600 | 36798.479706 | -32.94 | -0.09 | 36780.233457 | 40278.4613868 | 35395.1398532 | 260 |
| 1706140200 | 36831.416832 | 272.01 | 0.74 | 36701.00205 | 37386.335 | 36263.018862 | 389 |
| 1706053800 | 36559.4049 | 225.31 | 0.62 | 36339.715665 | 36842.755356 | 35377.232873 | 740 |
| 1705967400 | 36334.0965 | -1 | -4.85 | 37939.579764 | 39933.5114755 | 36258.9906 | 230 |
| 1705881000 | 38186.792056 | -80.11 | -0.21 | 38285.929101 | 41963.5846109 | 36425.2967446 | 101 |
| 1705794600 | 38266.904403 | 58.14 | 0.15 | 38149.24671 | 39466.5310281 | 38042.480925 | 245 |
| 1705708200 | 38208.76606 | 210.2 | 0.55 | 37939.579764 | 39933.5114755 | 37059.5205 | 35 |
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
