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 |
|---|---|---|---|---|---|---|---|
| 1714521480 | 598.3 | -27.7 | -4.42 | 628 | 633.7 | 580.1 | 5979409 |
| 1714435080 | 626 | -12.9 | -2.02 | 639 | 641.7 | 610.1 | 3897977 |
| 1714348680 | 638.9 | -15.7 | -2.40 | 653 | 674.7 | 635.8 | 2017164 |
| 1714262280 | 654.6 | 2.6 | 0.40 | 652.6 | 658.7 | 631.9 | 2069954 |
| 1714175880 | 652 | -16 | -2.40 | 668 | 669.6 | 640.8 | 2211894 |
| 1714089480 | 668 | -6 | -0.89 | 673.7 | 682.8 | 644.9 | 2627091 |
| 1714003080 | 674 | -19.5 | -2.81 | 693.6 | 720.9 | 666.6 | 5381129 |
| 1713916680 | 693.5 | -7.4 | -1.06 | 700.5 | 703.6 | 682.9 | 2546881 |
| 1713830280 | 700.9 | 24.8 | 3.67 | 675.4 | 705 | 674.8 | 2926210 |
| 1713743880 | 676.1 | -10.7 | -1.56 | 685.1 | 695.8 | 665 | 2954335 |
| 1713657480 | 686.8 | 52.8 | 8.33 | 635 | 690.6 | 628.5 | 2882382 |
| 1713571080 | 634 | -7 | -1.09 | 640.2 | 649.7 | 593.3 | 4580099 |
| 1713484680 | 641 | 7.8 | 1.23 | 633.3 | 648.5 | 613.3 | 3657917 |
| 1713398280 | 633.2 | -17.3 | -2.66 | 650.1 | 657.1 | 615 | 3405082 |
| 1713311880 | 650.5 | 6.1 | 0.95 | 644.9 | 657.6 | 611.8 | 4584307 |
| 1713225480 | 644.4 | -24.3 | -3.63 | 667.2 | 691.1 | 630 | 6412974 |
| 1713139080 | 668.7 | 25.7 | 4.00 | 640.8 | 679.9 | 611 | 8209581 |
| 1713052680 | 643 | -130.2 | -16.84 | 769.2 | 771.5 | 585.1 | 7408689 |
| 1712966280 | 773.2 | -100 | -11.45 | 873.2 | 892.5 | 746.2 | 4512427 |
| 1712879880 | 873.2 | 4.1 | 0.47 | 869.1 | 905.7 | 867 | 4752793 |
| 1712793480 | 869.1 | -12.7 | -1.44 | 879.6 | 909.7 | 840 | 6014489 |
| 1712707080 | 881.8 | -9.2 | -1.03 | 891 | 908.8 | 867.7 | 4928165 |
| 1712620680 | 891 | 39.7 | 4.66 | 852.1 | 897.3 | 837.8 | 3834501 |
| 1712534280 | 851.3 | 1.2 | 0.14 | 850 | 860.1 | 846 | 2273882 |
| 1712447880 | 850.1 | -6.5 | -0.76 | 856.9 | 862.9 | 845 | 2206163 |
| 1712361480 | 856.6 | -5.1 | -0.59 | 861.5 | 864.5 | 822.4 | 2842897 |
| 1712275080 | 861.7 | 18.2 | 2.16 | 845 | 870 | 833 | 3085268 |
| 1712188680 | 843.5 | -15.6 | -1.82 | 857.3 | 871.9 | 830.7 | 3380601 |
| 1712102280 | 859.1 | -44.4 | -4.91 | 903.3 | 903.3 | 850 | 4099405 |
| 1712015880 | 903.5 | -45.5 | -4.79 | 949 | 957 | 885.1 | 4370525 |
| 1711929480 | 949 | 0 | 0.00 | 950.5 | 953 | 938.6 | 2778139 |
| 1711843080 | 949 | -25 | -2.57 | 973.6 | 977 | 944.1 | 3171876 |
| 1711756680 | 974 | 11.1 | 1.15 | 963.7 | 979 | 943.2 | 6194442 |
| 1711670280 | 962.9 | 4.9 | 0.51 | 958 | 974.4 | 940 | 6051123 |
| 1711583880 | 958 | -30.4 | -3.08 | 993.9 | 1006 | 939.3 | 7044830 |
| 1711497480 | 988.4 | 43.1 | 4.56 | 946.4 | 993.1 | 943.1 | 8000413 |
| 1711411080 | 945.3 | 6 | 0.64 | 937.3 | 956.3 | 919.1 | 6583980 |
| 1711324680 | 939.3 | 17.4 | 1.89 | 921.6 | 942.5 | 911.7 | 3132861 |
| 1711238280 | 921.9 | 5.9 | 0.64 | 918.3 | 949.9 | 904.5 | 5128581 |
| 1711151880 | 916 | -8.6 | -0.93 | 923.2 | 937.1 | 881.3 | 6768144 |
| 1711065480 | 924.6 | -17 | -1.81 | 941.2 | 943.1 | 904.7 | 6549039 |
| 1710979080 | 941.6 | 92 | 10.83 | 850.9 | 945.9 | 810 | 8932262 |
| 1710892680 | 849.6 | -56.7 | -6.26 | 905.2 | 914.9 | 813.8 | 9324593 |
| 1710806280 | 906.3 | -39.7 | -4.20 | 944.9 | 954 | 882.6 | 5378468 |
| 1710719880 | 946 | 23.3 | 2.53 | 927.1 | 950 | 864 | 7275685 |
| 1710633480 | 922.7 | -79.3 | -7.91 | 1002 | 1020 | 897 | 7250077 |
| 1710547080 | 1002 | -68 | -6.36 | 1070 | 1083 | 933.5 | 8891021 |
| 1710460680 | 1070 | -14 | -1.29 | 1084 | 1094 | 1011 | 7975969 |
| 1710374280 | 1084 | -3 | -0.28 | 1088 | 1108 | 1056 | 7141355 |
| 1710287880 | 1087 | 2 | 0.18 | 1090 | 1119 | 1016 | 8427562 |
| 1710201480 | 1085 | -5 | -0.46 | 1084 | 1103 | 1034 | 10354811 |
| 1710115080 | 1090 | 92 | 9.22 | 1050 | 1144 | 1050 | 11425166 |
| 1710028680 | 998 | 0 | 0.00 | 998 | 998 | 998 | 0 |
| 1709942280 | 998 | 22.8 | 2.34 | 980 | 998 | 926.2 | 9786336 |
| 1709855880 | 975.2 | 50.8 | 5.50 | 929.7 | 996 | 912.3 | 13143532 |
| 1709769480 | 924.4 | 38.2 | 4.31 | 883 | 928.7 | 825.5 | 10480186 |
| 1709683080 | 886.2 | -45 | -4.83 | 927.1 | 993 | 828 | 14167501 |
| 1709596680 | 931.2 | 17 | 1.86 | 921 | 966.6 | 897 | 12349411 |
| 1709510280 | 914.2 | -37.8 | -3.97 | 942.9 | 981.6 | 831.3 | 9713913 |
| 1709423880 | 952 | 19.7 | 2.11 | 940 | 978.8 | 910 | 9285104 |
| 1709337480 | 932.3 | 10.8 | 1.17 | 909.3 | 960.9 | 887.5 | 12045692 |
| 1709251080 | 921.5 | 118.3 | 14.73 | 802.3 | 940 | 787.5 | 13232936 |
| 1709164680 | 803.2 | 25 | 3.21 | 780 | 838.8 | 768 | 12454854 |
| 1709078280 | 778.2 | 40.2 | 5.45 | 739 | 790 | 726 | 10174585 |
| 1708991880 | 738 | 31 | 4.38 | 712 | 744 | 700.8 | 11189978 |
| 1708905480 | 707 | 15 | 2.17 | 691.9 | 707.6 | 680.9 | 3184351 |
| 1708819080 | 692 | 19.9 | 2.96 | 670.7 | 698.1 | 662.3 | 5547269 |
| 1708732680 | 672.1 | -8.4 | -1.23 | 680.5 | 685 | 663.4 | 3858160 |
| 1708646280 | 680.5 | 9.5 | 1.42 | 670.1 | 688.4 | 656.3 | 3886459 |
| 1708559880 | 671 | -20 | -2.89 | 690 | 693.5 | 651 | 4912255 |
| 1708473480 | 691 | -23 | -3.22 | 714.6 | 718.7 | 674.5 | 6154366 |
| 1708387080 | 714 | 19 | 2.73 | 696 | 718.1 | 689.4 | 6040217 |
| 1708300680 | 695 | 19.9 | 2.95 | 675 | 700.3 | 670.5 | 5672530 |
| 1708214280 | 675.1 | -14.3 | -2.07 | 689.8 | 718 | 658 | 8114584 |
| 1708127880 | 689.4 | -2.9 | -0.42 | 692.4 | 706.1 | 677 | 5015140 |
| 1708041480 | 692.3 | 33.2 | 5.04 | 659.2 | 694.9 | 657 | 6449470 |
| 1707955080 | 659.1 | 24.1 | 3.80 | 635.2 | 660 | 630.6 | 4465297 |
| 1707868680 | 635 | -13.7 | -2.11 | 648.7 | 652 | 624 | 4225691 |
| 1707782280 | 648.7 | 12.8 | 2.01 | 635.9 | 658.5 | 626.8 | 5597216 |
| 1707695880 | 635.9 | 12.6 | 2.02 | 624.5 | 638.4 | 621.1 | 2869290 |
| 1707609480 | 623.3 | -6.3 | -1.00 | 630.4 | 642 | 621 | 2703980 |
| 1707523080 | 629.6 | 14.6 | 2.37 | 614.8 | 633.8 | 614.3 | 3932308 |
| 1707436680 | 615 | 8.3 | 1.37 | 605.3 | 617.7 | 603.2 | 2255663 |
| 1707350280 | 606.7 | 15.3 | 2.59 | 591.6 | 609.6 | 582.4 | 2292126 |
| 1707263880 | 591.4 | -8.9 | -1.48 | 600 | 602.6 | 590.1 | 1509806 |
| 1707177480 | 600.3 | 5.2 | 0.87 | 595.5 | 605 | 585 | 1884614 |
| 1707091080 | 595.1 | -10.1 | -1.67 | 606 | 606.2 | 594 | 1387911 |
| 1707004680 | 605.2 | -0.8 | -0.13 | 607 | 610.5 | 600 | 1507009 |
| 1706918280 | 606 | 7.2 | 1.20 | 598.7 | 612.2 | 596.2 | 1964697 |
| 1706831880 | 598.8 | 1.8 | 0.30 | 596.4 | 600 | 585 | 2950013 |
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
