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 | 2543.372834 | 4.98996883107 | 50969.713842 | 58254.1184525 | 48162.4757 | 341.51147035 | CX |
| 4 | -1371.077514 | -2.49812953196 | 54884.16419 | 59592.7732525 | 48162.4757 | 362.95056852 | CX |
| 12 | 19626.25877 | 57.9170727471 | 33886.827906 | 60793.940916 | 32994.313202 | 426.15658049 | CX |
| 26 | 32335.048848 | 152.681986455 | 21178.037828 | 60793.940916 | 20455.408892 | 373.87297522 | CX |
| 52 | 31033.344776 | 138.050271725 | 22479.7419 | 60793.940916 | 12913.28214 | 336.30203322 | CX |
| 156 | 16377.801224 | 44.1030707712 | 37135.285452 | 60793.940916 | 2749.25422542 | 974.83429837 | CX |
| 260 | 46190.7664491 | 630.821447542 | 7322.32022691 | 286585.437118 | 1725.70435086 | 826.5719672 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 54199.18605 | 1 | 3.10 | 52388.492367 | 58254.1184525 | 50715.319824 | 90 |
| 1713743400 | 52568.531847 | -32.35 | -0.06 | 52586.217828 | 53341.3479439 | 52134.22421 | 89 |
| 1713657000 | 52600.88315 | 677.95 | 1.31 | 51769.607862 | 56160.9397138 | 51205.7415988 | 205 |
| 1713570600 | 51922.92969 | 816.96 | 1.60 | 50960.343518 | 52625.051604 | 48414.467093 | 453 |
| 1713484200 | 51105.967192 | 1 | 3.32 | 49375.772412 | 51482.097695 | 48802.439025 | 748 |
| 1713397800 | 49465.9782059 | -1 | -3.72 | 51350.106272 | 51934.757529 | 48162.4757 | 445 |
| 1713311400 | 51376.62816 | 326.5 | 0.64 | 50969.713842 | 51788.131144 | 49710.83215 | 356 |
| 1713225000 | 51050.12646 | -1 | -3.51 | 52388.492367 | 53618.345928 | 50393.426925 | 616 |
| 1713138600 | 52907.760247 | 163.59 | 0.31 | 52388.492367 | 53178.450721 | 50715.319824 | 573 |
| 1713052200 | 52744.17389 | -1 | -2.69 | 54193.856604 | 54834.48 | 50118.74109 | 781 |
| 1712965800 | 54200.505275 | -1 | -2.90 | 55813.007724 | 56955.93904 | 53141.53 | 332 |
| 1712879400 | 55821.331575 | -410.61 | -0.73 | 56138.599747 | 56801.075 | 55617.398352 | 309 |
| 1712793000 | 56231.942632 | 1 | 3.15 | 54556.639146 | 58219.0793268 | 53799.635459 | 448 |
| 1712706600 | 54516.718005 | -2 | -3.68 | 56498.630205 | 56582.623108 | 54001.644304 | 519 |
| 1712620200 | 56600.727441 | 1 | 3.35 | 52250.171712 | 57607.976716 | 51536.960228 | 729 |
| 1712533800 | 54768.108723 | 447.05 | 0.82 | 54262.333818 | 55305.839577 | 54262.333818 | 162 |
| 1712447400 | 54321.06204 | 656.74 | 1.22 | 53575.47457 | 54899.766165 | 53293.6 | 131 |
| 1712361000 | 53664.324463 | -499.5 | -0.92 | 54155.792537 | 54369.490824 | 52527.940845 | 496 |
| 1712274600 | 54163.823608 | 1 | 3.58 | 52250.171712 | 54696.987678 | 51536.960228 | 403 |
| 1712188200 | 52289.65584 | 209.98 | 0.40 | 52093.586634 | 53045.648304 | 51441.119718 | 122 |
| 1712101800 | 52079.671982 | -3 | -6.36 | 55603.238596 | 55603.238596 | 51462.84 | 479 |
| 1712015400 | 55616.33 | -432.49 | -0.77 | 55052.360244 | 56338.926445 | 54408.8796 | 164 |
| 1711929000 | 56048.818578 | 986.63 | 1.79 | 55111.852155 | 56183.2481361 | 55111.852155 | 242 |
| 1711842600 | 55062.187335 | -321.3 | -0.58 | 55391.054882 | 55634.440648 | 54986.543656 | 151 |
| 1711756200 | 55383.48816 | -709.04 | -1.26 | 56025.991436 | 59592.7732525 | 54736.614088 | 221 |
| 1711669800 | 56092.532713 | 1 | 2.27 | 55052.360244 | 56545.3728 | 54539.083365 | 264 |
| 1711583400 | 54847.28418 | -280.94 | -0.51 | 55027.489995 | 56231.517216 | 53112.3129296 | 361 |
| 1711497000 | 55128.223507 | 238.88 | 0.44 | 54884.16419 | 56027.929965 | 54678.402132 | 256 |
| 1711410600 | 54889.345476 | 1 | 2.74 | 53019.39753 | 56431.5892427 | 52398.2652975 | 370 |
| 1711324200 | 53426.606742 | 2 | 4.60 | 51047.34 | 53551.779642 | 50733.270675 | 299 |
| 1711237800 | 51079.317421 | 696.37 | 1.38 | 50553.28791 | 53933.4285539 | 49984.63539 | 140 |
| 1711151400 | 50382.951368 | -1 | -2.53 | 51791.596324 | 54154.1409854 | 49498.202019 | 268 |
| 1711065000 | 51690.33225 | -1 | -2.59 | 53019.39753 | 53312.915284 | 51450.19224 | 548 |
| 1710978600 | 53064.714934 | 4 | 9.09 | 48775.613154 | 53174.951508 | 47726.936043 | 486 |
| 1710892200 | 48641.085885 | -4 | -8.26 | 52989.132007 | 53228.298981 | 48548.833212 | 939 |
| 1710805800 | 53018.46165 | -425.87 | -0.80 | 35851.023846 | 56329.834155 | 35804.53742 | 532 |
| 1710719400 | 53444.330304 | 2 | 4.51 | 51638.842122 | 58516.9324812 | 50813.940012 | 266 |
| 1710633000 | 51136.50002 | -3 | -6.25 | 54330.38364 | 54742.610196 | 50881.529088 | 259 |
| 1710546600 | 54544.705608 | -1 | -2.69 | 35851.023846 | 55089.904623 | 35804.53742 | 750 |
| 1710460200 | 56051.765512 | -796.08 | -1.40 | 60793.940916 | 60793.940916 | 54001.6389079 | 241 |
| 1710373800 | 56847.84646 | 1 | 2.49 | 55470.319874 | 57150.199216 | 55373.251071 | 343 |
| 1710287400 | 55465.9812 | -119.31 | -0.21 | 55713.190762 | 56980.155648 | 54114.293508 | 709 |
| 1710201000 | 55585.291176 | 2 | 4.30 | 35851.023846 | 56721.057447 | 35804.53742 | 1162 |
| 1710114600 | 53295.667002 | 61.77 | 0.12 | 53233.83 | 54118.204056 | 52963.725096 | 312 |
| 1710028200 | 53233.9 | 81.9 | 0.15 | 53124.22272 | 53506.168054 | 50590.5629475 | 110 |
| 1709941800 | 53151.998274 | 669.08 | 1.27 | 52393.289292 | 54075.6 | 51757.0074 | 538 |
| 1709855400 | 52482.91782 | 546.68 | 1.05 | 52114.117602 | 53134.798318 | 51682.56 | 466 |
| 1709769000 | 51936.238536 | 1 | 2.26 | 50270.462242 | 53221.449774 | 49536.296432 | 755 |
| 1709682600 | 50790.008375 | -2 | -4.74 | 53730.370932 | 54007.409664 | 44185.910472 | 884 |
| 1709596200 | 53315.718127 | 3 | 7.27 | 35851.023846 | 53800.9836 | 35804.53742 | 869 |
| 1709509800 | 49703.234555 | 736.62 | 1.50 | 48926.572728 | 49934.990015 | 48596.826577 | 179 |
| 1709423400 | 48966.615516 | -424.78 | -0.86 | 49325.083044 | 49325.083044 | 47278.5432942 | 167 |
| 1709337000 | 49391.393355 | 780.47 | 1.61 | 48404.186989 | 50278.0484044 | 48128.37 | 343 |
| 1709250600 | 48610.920761 | 344.34 | 0.71 | 48101.0889 | 49821.061608 | 46492.776 | 868 |
| 1709164200 | 48266.577425 | 3 | 8.02 | 44752.639988 | 50258.88 | 44503.0217027 | 1521 |
| 1709077800 | 44684.729856 | 1 | 4.48 | 42797.1422032 | 45028.762 | 42002.823605 | 663 |
| 1708991400 | 42766.98 | 1 | 4.29 | 35851.023846 | 43093.917264 | 35804.53742 | 469 |
| 1708905000 | 41008.31976 | -890.98 | -2.13 | 40756.137541 | 43394.9686677 | 40508.307333 | 218 |
| 1708818600 | 41899.2981716 | 1 | 4.36 | 40020.47 | 41899.2981716 | 39819.6461208 | 337 |
| 1708732200 | 40147.504349 | -315.04 | -0.78 | 40583.865062 | 43773.9685076 | 39848.693869 | 277 |
| 1708645800 | 40462.54695 | -598.53 | -1.46 | 40979.681568 | 41082.202711 | 40331.932 | 534 |
| 1708559400 | 41061.073482 | -332.99 | -0.80 | 41468.067936 | 41506.598736 | 40136.275272 | 469 |
| 1708473000 | 41394.061156 | 307.26 | 0.75 | 41236.130342 | 41799.86488 | 40356.466462 | 294 |
| 1708386600 | 41086.80424 | -199.07 | -0.48 | 35851.023846 | 45001.0591306 | 35804.53742 | 707 |
| 1708300200 | 41285.875526 | 247.79 | 0.60 | 40994.722385 | 43060.7807049 | 40681.34541 | 411 |
| 1708213800 | 41038.08084 | -243.8 | -0.59 | 41233.430436 | 42695.416639 | 40184.05146 | 130 |
| 1708127400 | 41281.8768 | 271.45 | 0.66 | 41115.867982 | 41611.635 | 40918.13718 | 464 |
| 1708041000 | 41010.421955 | -13.62 | -0.03 | 41068.31557 | 41832.49563 | 40660.169176 | 344 |
| 1707954600 | 41024.043858 | 1 | 4.16 | 39394.768952 | 41739.76565 | 39070.598496 | 289 |
| 1707868200 | 39387.258504 | 2.52 | 0.01 | 39397.397234 | 42944.9758342 | 38429.28196 | 314 |
| 1707781800 | 39384.7398 | 1 | 4.51 | 35851.023846 | 39656.966579 | 35804.53742 | 441 |
| 1707695400 | 37684.995732 | 256.02 | 0.68 | 37446.29732 | 38545.7828323 | 37287.29153 | 453 |
| 1707609000 | 37428.977664 | 648.62 | 1.76 | 36804.641368 | 37749.364224 | 36556.789148 | 96 |
| 1707522600 | 36780.360799 | 954.48 | 2.66 | 35851.023846 | 37885.208772 | 35804.53742 | 641 |
| 1707436200 | 35825.877333 | 801.48 | 2.29 | 35026.782681 | 36075.836398 | 35026.782681 | 842 |
| 1707349800 | 35024.399013 | 854.28 | 2.50 | 34173.851547 | 35024.399013 | 33906.746439 | 388 |
| 1707263400 | 34170.116596 | 147.55 | 0.43 | 34004.279355 | 34385.48429 | 33862.802688 | 388 |
| 1707177000 | 34022.564126 | 355.93 | 1.06 | 34568.28525 | 36979.2811975 | 33719.877532 | 386 |
| 1707090600 | 33666.629268 | -276.52 | -0.81 | 33960.133275 | 36788.957762 | 33459.819036 | 204 |
| 1707004200 | 33943.15392 | -143.51 | -0.42 | 34186.3403 | 34186.3403 | 33843.539004 | 134 |
| 1706917800 | 34086.663366 | 376.43 | 1.12 | 33779.6110274 | 34175.073184 | 33548.469736 | 293 |
| 1706831400 | 33710.22864 | 160.44 | 0.48 | 33507.5776 | 33849.57806 | 32994.313202 | 312 |
| 1706745000 | 33549.784597 | -134.91 | -0.40 | 33783.040512 | 36080.7559593 | 33325.79621 | 360 |
| 1706658600 | 33684.69705 | -406.05 | -1.19 | 33886.827906 | 34450.34124 | 33684.69705 | 426 |
| 1706572200 | 34090.7431657 | 1 | 3.12 | 34568.28525 | 35427.813204 | 32948.292675 | 628 |
| 1706485800 | 33059.924828 | -77.24 | -0.23 | 33122.903784 | 33616.277258 | 32784.14317 | 283 |
| 1706399400 | 33137.168812 | 256.09 | 0.78 | 32892.907104 | 34297.713078 | 31664.0400741 | 200 |
| 1706313000 | 32881.076346 | 1 | 4.73 | 31382.565435 | 33126.185904 | 31329.658428 | 349 |
| 1706226600 | 31397.340327 | -133.59 | -0.42 | 31479.463428 | 34436.0548133 | 30293.6602458 | 260 |
| 1706140200 | 31530.926439 | 277.97 | 0.89 | 31325.714761 | 31697.562175 | 30986.433702 | 389 |
| 1706053800 | 31252.956345 | 137.58 | 0.44 | 31147.294959 | 31537.825902 | 30308.196325 | 740 |
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
