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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484680 | 3065.85 | 80.37 | 2.69 | 2981.8 | 3100.8 | 2952.53 | 91313 |
| 1713398280 | 2985.48 | -99.34 | -3.22 | 3079.67 | 3124.03 | 2914.01 | 122432 |
| 1713311880 | 3084.82 | -15.49 | -0.50 | 3098.68 | 3128.28 | 2990 | 117122 |
| 1713225480 | 3100.31 | -56.8 | -1.80 | 3146.13 | 3281.21 | 3025 | 128771 |
| 1713139080 | 3157.11 | 149.09 | 4.96 | 3021.71 | 3175.72 | 2911.23 | 160352 |
| 1713052680 | 3008.02 | -234.85 | -7.24 | 3230.95 | 3302.32 | 2862.98 | 232039 |
| 1712966280 | 3242.87 | -260.87 | -7.45 | 3504.97 | 3553.03 | 3100.85 | 153194 |
| 1712879880 | 3503.74 | -39.81 | -1.12 | 3537.18 | 3617.97 | 3473.6 | 73611 |
| 1712793480 | 3543.55 | 38.1 | 1.09 | 3500.55 | 3562.51 | 3411.59 | 83233 |
| 1712707080 | 3505.45 | -188.09 | -5.09 | 3699.82 | 3726.79 | 3450.6 | 104087 |
| 1712620680 | 3693.54 | 239.92 | 6.95 | 3447.62 | 3729.16 | 3406.93 | 117180 |
| 1712534280 | 3453.62 | 98.88 | 2.95 | 3355.39 | 3459.52 | 3345.36 | 38418 |
| 1712447880 | 3354.74 | 35.89 | 1.08 | 3316.73 | 3398.8 | 3308.7 | 35730 |
| 1712361480 | 3318.85 | -11.71 | -0.35 | 3324.06 | 3348.33 | 3210.99 | 82353 |
| 1712275080 | 3330.56 | 19.15 | 0.58 | 3305.54 | 3444.95 | 3251.91 | 108167 |
| 1712188680 | 3311.41 | 34.31 | 1.05 | 3280.47 | 3369.43 | 3202.8 | 99172 |
| 1712102280 | 3277.1 | -227.48 | -6.49 | 3506.68 | 3507.69 | 3211.41 | 144818 |
| 1712015880 | 3504.58 | -143.41 | -3.93 | 3639.63 | 3646.38 | 3413.86 | 95598 |
| 1711929480 | 3647.99 | 140.03 | 3.99 | 3506.47 | 3654.87 | 3505.76 | 53618 |
| 1711843080 | 3507.96 | -3.34 | -0.10 | 3508.21 | 3568.13 | 3488.08 | 49136 |
| 1711756680 | 3511.3 | -48.35 | -1.36 | 3560.98 | 3584.9 | 3473.42 | 60022 |
| 1711670280 | 3559.65 | 59.59 | 1.70 | 3497.16 | 3612.3 | 3462.44 | 82285 |
| 1711583880 | 3500.06 | -86.66 | -2.42 | 3585.72 | 3665.95 | 3458 | 111113 |
| 1711497480 | 3586.72 | -4.89 | -0.14 | 3587.12 | 3681.9 | 3544 | 97839 |
| 1711411080 | 3591.61 | 136.95 | 3.96 | 3445.52 | 3661.7 | 3418.61 | 119084 |
| 1711324680 | 3454.66 | 118.47 | 3.55 | 3334.1 | 3471.22 | 3300 | 60437 |
| 1711238280 | 3336.19 | 1.07 | 0.03 | 3326.7 | 3423.4 | 3271.47 | 86779 |
| 1711151880 | 3335.12 | -157.02 | -4.50 | 3490.48 | 3542.56 | 3250.33 | 163154 |
| 1711065480 | 3492.14 | -22.4 | -0.64 | 3508.94 | 3586.59 | 3410.45 | 148072 |
| 1710979080 | 3514.54 | 354.54 | 11.22 | 3172.66 | 3536.72 | 3057.5 | 315797 |
| 1710892680 | 3160 | -358.52 | -10.19 | 3522.67 | 3547.97 | 3147.81 | 255415 |
| 1710806280 | 3518.52 | -123.03 | -3.38 | 3631.73 | 3640.8 | 3454.3 | 119696 |
| 1710719880 | 3641.55 | 118.95 | 3.38 | 3537.36 | 3676.76 | 3410.78 | 109225 |
| 1710633480 | 3522.6 | -214.66 | -5.74 | 3736.92 | 3781.4 | 3466.55 | 114522 |
| 1710547080 | 3737.26 | -145.37 | -3.74 | 3885.59 | 3932.39 | 3586.17 | 227944 |
| 1710460680 | 3882.63 | -123.09 | -3.07 | 4012.29 | 4013.25 | 3714.53 | 166029 |
| 1710374280 | 4005.72 | 25.58 | 0.64 | 3976.54 | 4085.57 | 3934.52 | 133532 |
| 1710287880 | 3980.14 | -86.23 | -2.12 | 4070.41 | 4093.88 | 3844.22 | 172997 |
| 1710201480 | 4066.37 | 185.32 | 4.77 | 3880.98 | 4091.67 | 3730.72 | 188604 |
| 1710115080 | 3881.05 | -34.77 | -0.89 | 3912.54 | 3972.17 | 3800.01 | 84392 |
| 1710028680 | 3915.82 | 23.64 | 0.61 | 3889.99 | 3951.37 | 3880 | 61886 |
| 1709942280 | 3892.18 | 15.11 | 0.39 | 3876.65 | 4000 | 3827.5 | 153462 |
| 1709855880 | 3877.07 | 59.41 | 1.56 | 3824 | 3941.57 | 3736.5 | 136551 |
| 1709769480 | 3817.66 | 263.04 | 7.40 | 3569.42 | 3903.42 | 3502 | 218073 |
| 1709683080 | 3554.62 | -77.31 | -2.13 | 3628.94 | 3829.93 | 3205 | 339563 |
| 1709596680 | 3631.93 | 140.52 | 4.02 | 3487.36 | 3650 | 3430 | 152307 |
| 1709510280 | 3491.41 | 67.7 | 1.98 | 3420.68 | 3493.78 | 3363.59 | 65016 |
| 1709423880 | 3423.71 | -12.49 | -0.36 | 3433.22 | 3462 | 3398.14 | 59574 |
| 1709337480 | 3436.2 | 93.36 | 2.79 | 3344.68 | 3454.95 | 3340.17 | 107737 |
| 1709251080 | 3342.84 | -44.71 | -1.32 | 3385.56 | 3521.99 | 3302.1 | 184352 |
| 1709164680 | 3387.55 | 142.25 | 4.38 | 3244.54 | 3492.31 | 3185 | 230828 |
| 1709078280 | 3245.3 | 66.25 | 2.08 | 3179.11 | 3291.36 | 3167.8 | 144178 |
| 1708991880 | 3179.05 | 65.08 | 2.09 | 3111.24 | 3198.77 | 3036.62 | 148660 |
| 1708905480 | 3113.97 | 121.81 | 4.07 | 2994.04 | 3121.04 | 2983.45 | 85876 |
| 1708819080 | 2992.16 | 70.78 | 2.42 | 2925.29 | 3005.28 | 2906.2 | 46727 |
| 1708732680 | 2921.38 | -49.95 | -1.68 | 2970.81 | 2991.94 | 2905.71 | 95077 |
| 1708646280 | 2971.33 | 1.66 | 0.06 | 2966.84 | 3035.84 | 2906.13 | 158716 |
| 1708559880 | 2969.67 | -44.73 | -1.48 | 3012.62 | 3017.99 | 2868.32 | 168020 |
| 1708473480 | 3014.4 | 70.4 | 2.39 | 2946.5 | 3033.53 | 2873.82 | 161862 |
| 1708387080 | 2944 | 64.76 | 2.25 | 2880.78 | 2985 | 2857.33 | 102655 |
| 1708300680 | 2879.24 | 92.66 | 3.33 | 2786.93 | 2896.74 | 2765.55 | 64400 |
| 1708214280 | 2786.58 | -17.15 | -0.61 | 2801.88 | 2806.8 | 2719.73 | 50298 |
| 1708127880 | 2803.73 | -21.48 | -0.76 | 2826.6 | 2860.28 | 2745.48 | 108437 |
| 1708041480 | 2825.21 | 47.36 | 1.70 | 2775.73 | 2868.68 | 2761.9 | 123414 |
| 1707955080 | 2777.85 | 135.5 | 5.13 | 2639.37 | 2788.95 | 2619.36 | 110222 |
| 1707868680 | 2642.35 | -15.5 | -0.58 | 2667.95 | 2687.13 | 2590.41 | 128070 |
| 1707782280 | 2657.85 | 149.74 | 5.97 | 2507.52 | 2666.66 | 2472.17 | 115556 |
| 1707695880 | 2508.11 | 7.28 | 0.29 | 2498.88 | 2540.57 | 2494.42 | 37857 |
| 1707609480 | 2500.83 | 13.54 | 0.54 | 2491.06 | 2518.02 | 2473.32 | 33613 |
| 1707523080 | 2487.29 | 67.67 | 2.80 | 2421.57 | 2524.11 | 2418.79 | 120990 |
| 1707436680 | 2419.62 | -3.72 | -0.15 | 2425.43 | 2462.69 | 2410.77 | 111189 |
| 1707350280 | 2423.34 | 51.29 | 2.16 | 2374.17 | 2446.9 | 2352.34 | 81198 |
| 1707263880 | 2372.05 | 73.2 | 3.18 | 2296.83 | 2392.65 | 2295.79 | 102616 |
| 1707177480 | 2298.85 | 9.78 | 0.43 | 2287.52 | 2336.1 | 2268 | 44822 |
| 1707091080 | 2289.07 | -6.89 | -0.30 | 2294.93 | 2309.45 | 2266.14 | 29557 |
| 1707004680 | 2295.96 | -12.34 | -0.53 | 2306.62 | 2328.42 | 2292.29 | 17779 |
| 1706918280 | 2308.3 | 4.66 | 0.20 | 2303.16 | 2323.4 | 2280.43 | 50377 |
| 1706831880 | 2303.64 | 22.08 | 0.97 | 2286.54 | 2310.97 | 2239.04 | 62677 |
| 1706745480 | 2281.56 | -62.8 | -2.68 | 2350.64 | 2352.17 | 2262.47 | 84865 |
| 1706659080 | 2344.36 | 26.34 | 1.14 | 2312.62 | 2391.91 | 2296.86 | 95980 |
| 1706572680 | 2318.02 | 60.64 | 2.69 | 2252.66 | 2322.55 | 2233.15 | 63104 |
| 1706486280 | 2257.38 | -10.2 | -0.45 | 2265.46 | 2307.97 | 2239.3 | 39140 |
| 1706399880 | 2267.58 | 1.07 | 0.05 | 2265.69 | 2282.54 | 2250.9 | 30732 |
| 1706313480 | 2266.51 | 50.56 | 2.28 | 2215.78 | 2281.72 | 2194.88 | 94859 |
| 1706227080 | 2215.95 | -17.67 | -0.79 | 2232.62 | 2241.35 | 2169.47 | 75288 |
| 1706140680 | 2233.62 | -6.88 | -0.31 | 2242.76 | 2262.88 | 2195.32 | 72429 |
| 1706054280 | 2240.5 | -70.47 | -3.05 | 2313.17 | 2349.07 | 2165.01 | 186023 |
| 1705967880 | 2310.97 | -143.46 | -5.84 | 2458.08 | 2464.33 | 2301 | 152784 |
| 1705881480 | 2454.43 | -15.28 | -0.62 | 2468.76 | 2480.69 | 2451.26 | 20610 |
| 1705795080 | 2469.71 | -19.73 | -0.79 | 2486.59 | 2488.6 | 2452.02 | 27508 |
| 1705708680 | 2489.44 | 22.16 | 0.90 | 2463.64 | 2502.14 | 2412.4 | 96720 |
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
