We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -2.0465334 | -1.87358498121 | 109.230882 | 114.3303057 | 104.31971064 | 15624.8099678 | CX |
4 | 3.2054346 | 3.08277368621 | 103.978914 | 416.02859865 | 98.284208 | 18897.6665381 | CX |
12 | -24.2358712 | -18.4415086483 | 131.4202198 | 416.02859865 | 80.15684663 | 34735.234361 | CX |
26 | -13.543601 | -11.2182813051 | 120.7279496 | 416.02859865 | 80.15684663 | 35454.111715 | CX |
52 | -17.63188875 | -14.1262780583 | 124.81623735 | 416.02859865 | 74.7658637 | 36770.8227272 | CX |
156 | -53.50578182 | -33.2974910657 | 160.69013042 | 416.02859865 | 74.7658637 | 57419534.9405 | CX |
260 | 66.1518956 | 161.218476507 | 41.032453 | 36017070.44 | 0.0727796 | 34567447.5715 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711583400 | 109.6287582 | 3.81 | 3.60 | 106.25998068 | 110.39850052 | 105.49900157 | 5184 |
1711497000 | 105.8144448 | -5.98 | -5.35 | 112.23935128 | 113.01129255 | 105.27275347 | 9095 |
1711410600 | 111.79942716 | -1.29 | -1.14 | 109.230882 | 114.02358422 | 108.91479876 | 70461 |
1711324200 | 113.08969926 | 2.82 | 2.56 | 110.21120706 | 114.3303057 | 110.21120706 | 5677 |
1711237800 | 110.26921939 | 3.02 | 2.81 | 107.3492214 | 111.44141904 | 105.1546032 | 3884 |
1711151400 | 107.25033783 | -1.71 | -1.57 | 109.26649994 | 111.3887592 | 104.31971064 | 5973 |
1711065000 | 108.9604305 | -0.59 | -0.54 | 109.230882 | 113.60039848 | 108.8390629 | 9095 |
1710978600 | 109.54748112 | 4.71 | 4.49 | 105.03864656 | 112.48517596 | 101.64025446 | 8889 |
1710892200 | 104.83958145 | -5.82 | -5.26 | 110.56891979 | 110.87671947 | 101.20469415 | 7194 |
1710805800 | 110.66108988 | -1.18 | -1.06 | 111.5377548 | 416.02859865 | 105.97398174 | 70965 |
1710719400 | 111.84156792 | 3.42 | 3.16 | 109.8753775 | 114.5153955 | 107.31970605 | 6520 |
1710633000 | 108.41859844 | -3.47 | -3.10 | 111.5377548 | 116.5515246 | 105.97398174 | 6627 |
1710546600 | 111.8907844 | -3.2 | -2.78 | 111.91660858 | 395.46476676 | 108.3733115 | 74612 |
1710460200 | 115.09325824 | -1.56 | -1.34 | 116.9782976 | 124.52097735 | 109.33346268 | 7339 |
1710373800 | 116.65770496 | 3.25 | 2.86 | 112.7965034 | 116.89484288 | 112.104713 | 8580 |
1710287400 | 113.410206 | 1.42 | 1.27 | 111.91660858 | 116.0195914 | 110.45410272 | 5888 |
1710201000 | 111.99275136 | -1.4 | -1.23 | 109.4920054 | 400.94253954 | 109.4920054 | 66681 |
1710114600 | 113.39050128 | 1.87 | 1.67 | 112.21691364 | 115.20391114 | 110.8777218 | 5221 |
1710028200 | 111.5250205 | -3.15 | -2.75 | 114.26098027 | 115.70912912 | 111.5250205 | 5021 |
1709941800 | 114.67907646 | 2.23 | 1.98 | 112.51022526 | 118.09258455 | 112.0012485 | 5864 |
1709855400 | 112.44844506 | 0.07 | 0.06 | 113.27575293 | 116.39848356 | 108.591945 | 10691 |
1709769000 | 112.37998941 | -0.3 | -0.26 | 111.25512398 | 118.8120864 | 109.1775321 | 9738 |
1709682600 | 112.6752904 | -4.43 | -3.78 | 118.58145378 | 119.1587602 | 98.284208 | 11641 |
1709596200 | 117.10349942 | -2.32 | -1.94 | 109.4920054 | 372.17071467 | 109.4920054 | 68060 |
1709509800 | 119.4229963 | 3.82 | 3.30 | 115.86779 | 120.84593544 | 113.83135749 | 10239 |
1709423400 | 115.6074556 | 1.62 | 1.42 | 113.57295166 | 115.7600768 | 110.97145376 | 8004 |
1709337000 | 113.98773339 | 4.86 | 4.45 | 109.4920054 | 115.27603125 | 108.71373152 | 12028 |
1709250600 | 109.13251453 | 4.64 | 4.44 | 103.978914 | 111.72883189 | 103.38850678 | 9948 |
1709164200 | 104.48966275 | -4.89 | -4.47 | 108.0483494 | 113.148 | 104.25385677 | 9214 |
1709077800 | 109.38449496 | 4.86 | 4.65 | 106.10472128 | 111.1588608 | 99.6320608 | 9974 |
1708991400 | 104.52249912 | 3.15 | 3.10 | 96.16028864 | 299.4146424 | 95.91321355 | 66303 |
1708905000 | 101.37714108 | 3.44 | 3.52 | 97.56389804 | 101.37714108 | 97.07319314 | 8108 |
1708818600 | 97.9325829 | -0.1 | -0.10 | 97.81002868 | 98.86473216 | 96.68568546 | 8148 |
1708732200 | 98.03040258 | 0.26 | 0.26 | 96.16028864 | 98.3345132 | 95.23554648 | 9729 |
1708645800 | 97.7743627 | 1.07 | 1.10 | 97.52967432 | 99.04866425 | 95.81995801 | 11377 |
1708559400 | 96.7084989 | -1.47 | -1.50 | 98.53223976 | 99.47547803 | 92.75709545 | 11514 |
1708473000 | 98.18113816 | 9.07 | 10.18 | 89.73857541 | 99.33452502 | 88.72916565 | 12981 |
1708386600 | 89.1063899 | -7.65 | -7.91 | 101.10721698 | 102.20346705 | 86.96249723 | 79572 |
1708300200 | 96.75666694 | 0.96 | 1.00 | 96.42680573 | 97.82177559 | 94.35155976 | 48397 |
1708213800 | 95.79660112 | -1.73 | -1.77 | 96.97369653 | 97.07700555 | 94.14549545 | 34344 |
1708127400 | 97.522752 | -2.53 | -2.53 | 100.46243439 | 102.28890723 | 95.45386656 | 34891 |
1708041000 | 100.05146508 | -0.94 | -0.93 | 102.06472824 | 102.52072 | 98.99129232 | 30210 |
1707954600 | 100.98921198 | -1.11 | -1.08 | 101.40446932 | 104.99303464 | 100.1713968 | 38983 |
1707868200 | 102.09612762 | 2.14 | 2.14 | 100.17823724 | 102.6766953 | 96.46813308 | 44621 |
1707781800 | 99.9590685 | 5.14 | 5.42 | 101.10721698 | 102.20346705 | 93.68985472 | 42519 |
1707695400 | 94.81714229 | 1.36 | 1.45 | 94.10352072 | 97.58140017 | 91.45368057 | 50499 |
1707609000 | 93.45997728 | -2.03 | -2.13 | 95.21745424 | 96.3404113 | 90.9611504 | 35557 |
1707522600 | 95.48995001 | -6.05 | -5.96 | 101.10721698 | 102.20346705 | 95.0656525 | 49992 |
1707436200 | 101.54115025 | -4.32 | -4.08 | 105.00662223 | 105.3279212 | 93.47589876 | 45375 |
1707349800 | 105.8611133 | 23.07 | 27.87 | 82.69025622 | 105.89980338 | 82.69025622 | 90413 |
1707263400 | 82.7910314 | -49.04 | -37.20 | 131.3221794 | 132.8908024 | 80.15684663 | 190076 |
1707177000 | 131.82977938 | 0.71 | 0.54 | 136.7441525 | 139.85409254 | 130.309177 | 59399 |
1707090600 | 131.11875648 | 0.84 | 0.64 | 130.9429275 | 132.6545682 | 130.37641428 | 31929 |
1707004200 | 130.2786116 | -3.07 | -2.30 | 134.38177655 | 134.38177655 | 128.72099094 | 36554 |
1706917800 | 133.34844765 | 2.84 | 2.18 | 129.93229912 | 135.13733739 | 129.90550243 | 38338 |
1706831400 | 130.5042816 | -0.01 | -0.01 | 130.042432 | 133.960754 | 129.12125 | 45162 |
1706745000 | 130.51803278 | 4.45 | 3.53 | 125.50210062 | 131.09947404 | 124.87482744 | 47519 |
1706658600 | 126.0688161 | -5.88 | -4.46 | 131.21425296 | 135.5623191 | 126.0688161 | 44370 |
1706572200 | 131.95274014 | 5.27 | 4.16 | 136.7441525 | 139.85409254 | 127.79173804 | 30748 |
1706485800 | 126.6822405 | 0.14 | 0.11 | 126.20304459 | 128.01244665 | 125.28366984 | 29351 |
1706399400 | 126.5436636 | 0.64 | 0.51 | 126.05210892 | 127.611885 | 124.11637752 | 22885 |
1706313000 | 125.90017101 | 1.94 | 1.56 | 124.11592479 | 127.4770221 | 122.87778 | 47993 |
1706226600 | 123.96046875 | 3.64 | 3.02 | 119.99831508 | 124.21941756 | 119.4863124 | 35293 |
1706140200 | 120.32077767 | 2.18 | 1.84 | 118.24460438 | 122.47198524 | 117.26874276 | 40185 |
1706053800 | 118.14187385 | -0.38 | -0.32 | 119.71102563 | 121.46547823 | 115.60252916 | 44365 |
1705967400 | 118.52289568 | -6.21 | -4.98 | 136.7441525 | 139.85409254 | 118.1794221 | 48190 |
1705881000 | 124.73705582 | 1.48 | 1.20 | 123.32062684 | 128.6583375 | 122.23657547 | 52798 |
1705794600 | 123.25924787 | -1.33 | -1.07 | 124.2213696 | 125.62150124 | 122.865708 | 36238 |
1705708200 | 124.59054636 | 3.71 | 3.07 | 120.81042545 | 124.59054636 | 118.62310536 | 9489 |
1705621800 | 120.88143782 | -3.28 | -2.64 | 124.74718248 | 129.06836976 | 119.6611834 | 40307 |
1705535400 | 124.16138415 | -0.42 | -0.34 | 124.87396425 | 127.172903 | 122.656683 | 43719 |
1705449000 | 124.5796848 | 1.45 | 1.18 | 136.7441525 | 139.85409254 | 121.8844055 | 62442 |
1705362600 | 123.1307024 | 2.82 | 2.34 | 121.2778326 | 124.8781521 | 120.27136891 | 36704 |
1705276200 | 120.31249375 | -2.01 | -1.64 | 122.26960411 | 125.4698899 | 120.31249375 | 29467 |
1705189800 | 122.31842336 | 2.98 | 2.50 | 119.56437132 | 123.04527336 | 116.66536832 | 38419 |
1705103400 | 119.33686368 | -0.26 | -0.22 | 119.84523428 | 126.90825394 | 117.1464393 | 57803 |
1705017000 | 119.59918971 | 2.24 | 1.91 | 116.7062379 | 121.4261069 | 116.7062379 | 49673 |
1704930600 | 117.35925278 | 3.78 | 3.33 | 113.37433068 | 119.14433142 | 113.20963136 | 51218 |
1704844200 | 113.579294 | -2.26 | -1.95 | 115.88485244 | 116.71362736 | 112.59136548 | 51258 |
1704757800 | 115.8350143 | 1.31 | 1.14 | 136.7441525 | 139.85409254 | 114.22709466 | 87856 |
1704671400 | 114.52418754 | -5.46 | -4.55 | 120.6496164 | 122.27792178 | 114.52418754 | 36340 |
1704585000 | 119.98208388 | -2.37 | -1.94 | 122.25271935 | 125.07099024 | 118.35930788 | 39652 |
1704498600 | 122.35149864 | -6.94 | -5.37 | 129.8082096 | 130.14326208 | 121.79710129 | 50687 |
1704412200 | 129.29201415 | 7.59 | 6.24 | 131.4202198 | 131.60945833 | 118.1928825 | 74601 |
1704325800 | 121.703004 | -11.1 | -8.36 | 132.208447 | 134.38212216 | 121.703004 | 82246 |
1704239400 | 132.80579508 | -0.07 | -0.06 | 136.7441525 | 139.85409254 | 132.7090184 | 61196 |
1704153000 | 132.87960435 | 3.71 | 2.87 | 130.8985656 | 133.20598677 | 128.7086892 | 26726 |
1704066600 | 129.17088712 | -1.4 | -1.07 | 130.79355731 | 131.91566976 | 129.141285 | 29952 |
1703980200 | 130.56664475 | -0.53 | -0.40 | 130.33188584 | 132.87228028 | 127.89375168 | 42560 |
1703893800 | 131.09696181 | -6.45 | -4.69 | 137.45346306 | 148.4780773 | 127.5500142 | 67447 |
1703807400 | 137.54355712 | 0.27 | 0.19 | 137.47911492 | 147.72542751 | 135.407532 | 40139 |
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