We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1714175880 | 552.2 | -7 | -1.25 | 559.1 | 563.4 | 542.3 | 2058682 |
| 1714089480 | 559.2 | -10.7 | -1.88 | 568.6 | 578 | 541.6 | 4181198 |
| 1714003080 | 569.9 | -34.1 | -5.65 | 603.3 | 605.9 | 562.1 | 4978896 |
| 1713916680 | 604 | -17 | -2.74 | 619.6 | 627.4 | 597.2 | 4932147 |
| 1713830280 | 621 | 30.8 | 5.22 | 591.9 | 640.3 | 587.9 | 9105564 |
| 1713743880 | 590.2 | 1.7 | 0.29 | 585.1 | 602.4 | 567.7 | 6017003 |
| 1713657480 | 588.5 | 48.5 | 8.98 | 540 | 591.7 | 533.9 | 7330326 |
| 1713571080 | 540 | -3.2 | -0.59 | 544.8 | 553 | 498 | 5781541 |
| 1713484680 | 543.2 | 24.3 | 4.68 | 517.4 | 549.5 | 504.7 | 4341281 |
| 1713398280 | 518.9 | -26.1 | -4.79 | 545.3 | 549.4 | 506.8 | 4339712 |
| 1713311880 | 545 | -10 | -1.80 | 556.4 | 560.9 | 523.2 | 5730815 |
| 1713225480 | 555 | -30.1 | -5.14 | 580 | 600.9 | 536 | 9282559 |
| 1713139080 | 585.1 | 46.1 | 8.55 | 537.3 | 595 | 510.5 | 9522737 |
| 1713052680 | 539 | -89.2 | -14.20 | 625 | 628.9 | 489.7 | 8971343 |
| 1712966280 | 628.2 | -107.8 | -14.65 | 735.1 | 757.1 | 600.8 | 9037425 |
| 1712879880 | 736 | -18.4 | -2.44 | 747.9 | 751.1 | 722.9 | 4769715 |
| 1712793480 | 754.4 | -31.3 | -3.98 | 783.9 | 803.8 | 732 | 7990328 |
| 1712707080 | 785.7 | -39.3 | -4.76 | 842 | 854.4 | 778.8 | 9706234 |
| 1712620680 | 825 | 17.9 | 2.22 | 797.8 | 825 | 783.8 | 10535785 |
| 1712534280 | 807.1 | 29.6 | 3.81 | 795 | 811.7 | 778.9 | 5988455 |
| 1712447880 | 777.5 | 12.2 | 1.59 | 761 | 781.7 | 755 | 4253691 |
| 1712361480 | 765.3 | -29.7 | -3.74 | 812.9 | 827.1 | 736.1 | 8297174 |
| 1712275080 | 795 | 43.9 | 5.84 | 750.8 | 798 | 725 | 7695438 |
| 1712188680 | 751.1 | -21 | -2.72 | 762.1 | 778.3 | 722 | 9222588 |
| 1712102280 | 772.1 | -38.1 | -4.70 | 835.8 | 864.6 | 751.9 | 13881034 |
| 1712015880 | 810.2 | -51.4 | -5.97 | 851 | 852 | 782.2 | 10356654 |
| 1711929480 | 861.6 | 14.9 | 1.76 | 878.1 | 893.2 | 840.8 | 11133021 |
| 1711843080 | 846.7 | -47.2 | -5.28 | 870.2 | 900.8 | 836.5 | 12377591 |
| 1711756680 | 893.9 | 58.9 | 7.05 | 877.5 | 1011 | 827.5 | 16918265 |
| 1711670280 | 835 | 27.1 | 3.35 | 828 | 911.2 | 808.9 | 13976475 |
| 1711583880 | 807.9 | 26.9 | 3.44 | 831.9 | 844.3 | 754.7 | 14093846 |
| 1711497480 | 781 | 38.2 | 5.14 | 742.7 | 785.6 | 740.8 | 11196116 |
| 1711411080 | 742.8 | 22.9 | 3.18 | 714.2 | 745.3 | 708.6 | 10064190 |
| 1711324680 | 719.9 | 7.6 | 1.07 | 706 | 721.6 | 687.9 | 7913499 |
| 1711238280 | 712.3 | 45.2 | 6.78 | 667.1 | 728.9 | 655 | 13001242 |
| 1711151880 | 667.1 | -27.5 | -3.96 | 691.8 | 716.9 | 654.7 | 7100560 |
| 1711065480 | 694.6 | -22.9 | -3.19 | 725.2 | 727 | 674.4 | 8395508 |
| 1710979080 | 717.5 | 60.5 | 9.21 | 655 | 725.8 | 613.8 | 11879540 |
| 1710892680 | 657 | -69 | -9.50 | 725.9 | 731 | 636.3 | 11320361 |
| 1710806280 | 726 | -76.3 | -9.51 | 790.7 | 795.1 | 723.1 | 8946738 |
| 1710719880 | 802.3 | 84.5 | 11.77 | 724.9 | 803.8 | 674.8 | 13829244 |
| 1710633480 | 717.8 | -92.1 | -11.37 | 805.5 | 829 | 700.8 | 8490868 |
| 1710547080 | 809.9 | -72.9 | -8.26 | 888 | 929.4 | 760 | 10031666 |
| 1710460680 | 882.8 | -18.1 | -2.01 | 920.3 | 923.7 | 832 | 11247270 |
| 1710374280 | 900.9 | -12.7 | -1.39 | 902.4 | 919.3 | 882.6 | 9895594 |
| 1710287880 | 913.6 | 22.9 | 2.57 | 883.5 | 930 | 870 | 11890897 |
| 1710201480 | 890.7 | -22 | -2.41 | 898 | 910 | 858.1 | 11647551 |
| 1710115080 | 912.7 | -10.3 | -1.12 | 1007 | 1013 | 892.7 | 11321342 |
| 1710028680 | 923 | 0 | 0.00 | 923 | 923 | 923 | 0 |
| 1709942280 | 923 | 62.8 | 7.30 | 855 | 963.1 | 850 | 15276768 |
| 1709855880 | 860.2 | -11.1 | -1.27 | 853.8 | 960.2 | 838.2 | 14030067 |
| 1709769480 | 871.3 | 61.2 | 7.55 | 791.5 | 966.6 | 747.8 | 16315834 |
| 1709683080 | 810.1 | -123 | -13.18 | 897.7 | 917.9 | 760.2 | 15781814 |
| 1709596680 | 933.1 | -63 | -6.32 | 992.8 | 1033 | 888 | 15761098 |
| 1709510280 | 996.1 | 300.9 | 43.28 | 705.7 | 1078 | 682 | 17866377 |
| 1709423880 | 695.2 | 138.8 | 24.95 | 555 | 699 | 539.2 | 11238394 |
| 1709337480 | 556.4 | 32.9 | 6.28 | 521.2 | 563.9 | 518.9 | 12272973 |
| 1709251080 | 523.5 | -25.3 | -4.61 | 538.2 | 594.5 | 511.1 | 15030608 |
| 1709164680 | 548.8 | 13 | 2.43 | 529 | 564.1 | 517.6 | 15916389 |
| 1709078280 | 535.8 | -34.6 | -6.07 | 566 | 571.9 | 521.2 | 18101105 |
| 1708991880 | 570.4 | 9.4 | 1.68 | 555.1 | 596.9 | 539.9 | 26801582 |
| 1708905480 | 561 | 76.2 | 15.72 | 479.5 | 561.5 | 478.1 | 27855546 |
| 1708819080 | 484.8 | 12.5 | 2.65 | 462.3 | 484.8 | 436.7 | 18624105 |
| 1708732680 | 472.3 | -41.6 | -8.09 | 499.6 | 517.9 | 468.2 | 22969913 |
| 1708646280 | 513.9 | 2.4 | 0.47 | 517 | 535.5 | 490.6 | 26273630 |
| 1708559880 | 511.5 | 13.6 | 2.73 | 502.2 | 580.4 | 451.2 | 28792190 |
| 1708473480 | 497.9 | 155.9 | 45.58 | 339.2 | 501.7 | 336 | 33088100 |
| 1708387080 | 342 | 7.8 | 2.33 | 333.4 | 343.3 | 323 | 11373991 |
| 1708300680 | 334.2 | 11.1 | 3.44 | 319.7 | 348.2 | 319 | 19264808 |
| 1708214280 | 323.1 | 12.3 | 3.96 | 310.8 | 343.7 | 306.3 | 11935066 |
| 1708127880 | 310.8 | 6.6 | 2.17 | 304.7 | 310.9 | 302.2 | 2949190 |
| 1708041480 | 304.2 | 7.6 | 2.56 | 296.2 | 304.9 | 296 | 3692533 |
| 1707955080 | 296.6 | 6.4 | 2.21 | 291.5 | 299 | 288.7 | 2466851 |
| 1707868680 | 290.2 | -2.8 | -0.96 | 292.9 | 293.9 | 288.2 | 1674762 |
| 1707782280 | 293 | -0.2 | -0.07 | 293.1 | 298 | 286.1 | 1601809 |
| 1707695880 | 293.2 | 3 | 1.03 | 291.1 | 301.2 | 287.3 | 4829636 |
| 1707609480 | 290.2 | 3.2 | 1.11 | 286.9 | 292.9 | 284.2 | 1749567 |
| 1707523080 | 287 | 3 | 1.06 | 284 | 290 | 283.5 | 1542012 |
| 1707436680 | 284 | 4 | 1.43 | 280.1 | 284.4 | 279.9 | 913593 |
| 1707350280 | 280 | 0 | 0.00 | 279.8 | 281 | 275.7 | 1137938 |
| 1707263880 | 280 | 2.7 | 0.97 | 277.2 | 284.3 | 276.5 | 761884 |
| 1707177480 | 277.3 | -1.2 | -0.43 | 278.2 | 282.2 | 273.6 | 1191346 |
| 1707091080 | 278.5 | -4.5 | -1.59 | 282 | 284 | 278.3 | 813009 |
| 1707004680 | 283 | -1.3 | -0.46 | 285 | 286.2 | 279.6 | 1309142 |
| 1706918280 | 284.3 | -0.2 | -0.07 | 284.5 | 285 | 282 | 749311 |
| 1706831880 | 284.5 | 0.3 | 0.11 | 284.3 | 285.2 | 278.2 | 1174799 |
| 1706745480 | 284.2 | -5.8 | -2.00 | 289.9 | 291.5 | 284.2 | 1100694 |
| 1706659080 | 290 | -4.6 | -1.56 | 294.5 | 294.6 | 288.1 | 1493434 |
| 1706572680 | 294.6 | 2.9 | 0.99 | 290.3 | 294.7 | 286.2 | 1775145 |
| 1706486280 | 291.7 | -7.3 | -2.44 | 303 | 303 | 290 | 2527784 |
| 1706399880 | 299 | 8 | 2.75 | 292 | 302 | 288 | 4684470 |
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
