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 |
|---|---|---|---|---|---|---|---|
| 1714435080 | 454 | 0 | 0.00 | 454.1 | 469.3 | 444.5 | 5778343 |
| 1714348680 | 454 | -14 | -2.99 | 467 | 470.8 | 451 | 1678230 |
| 1714262280 | 468 | -1 | -0.21 | 466.3 | 474.5 | 450 | 2203446 |
| 1714175880 | 469 | -4 | -0.85 | 472.5 | 473.8 | 458.1 | 1492593 |
| 1714089480 | 473 | 1.1 | 0.23 | 477 | 484.6 | 453 | 3654627 |
| 1714003080 | 471.9 | -18.1 | -3.69 | 489.6 | 503 | 471 | 3981621 |
| 1713916680 | 490 | -1.5 | -0.31 | 500.1 | 500.3 | 478.2 | 3764718 |
| 1713830280 | 491.5 | 9.5 | 1.97 | 484.4 | 492.7 | 478.4 | 2611442 |
| 1713743880 | 482 | -3 | -0.62 | 492.4 | 493 | 477.4 | 2896283 |
| 1713657480 | 485 | 24.1 | 5.23 | 458.5 | 486.7 | 456 | 3517343 |
| 1713571080 | 460.9 | -9.1 | -1.94 | 468.6 | 468.6 | 438.2 | 4530016 |
| 1713484680 | 470 | 9.1 | 1.97 | 460.7 | 472.9 | 445.4 | 3559696 |
| 1713398280 | 460.9 | -16.8 | -3.52 | 483.7 | 486.2 | 453.5 | 3823945 |
| 1713311880 | 477.7 | -2.6 | -0.54 | 480.3 | 493.1 | 462 | 6458286 |
| 1713225480 | 480.3 | -14.3 | -2.89 | 502.1 | 508 | 474.8 | 7683890 |
| 1713139080 | 494.6 | 19.1 | 4.02 | 470 | 498 | 462.8 | 6393847 |
| 1713052680 | 475.5 | -58.7 | -10.99 | 535.3 | 535.3 | 453.9 | 8062851 |
| 1712966280 | 534.2 | -22.1 | -3.97 | 559.4 | 576 | 518 | 9971135 |
| 1712879880 | 556.3 | 11.8 | 2.17 | 541.7 | 558.9 | 535.9 | 5432080 |
| 1712793480 | 544.5 | 9.5 | 1.78 | 537.7 | 559.9 | 520.3 | 7603176 |
| 1712707080 | 535 | -17.1 | -3.10 | 551 | 553.8 | 534.1 | 4255395 |
| 1712620680 | 552.1 | 11.1 | 2.05 | 541.2 | 554.4 | 529.4 | 4720315 |
| 1712534280 | 541 | 0 | 0.00 | 540.9 | 552.4 | 539.5 | 3255245 |
| 1712447880 | 541 | 14.1 | 2.68 | 524.8 | 543.9 | 524.8 | 2959534 |
| 1712361480 | 526.9 | -11.2 | -2.08 | 545 | 545 | 516.6 | 3452359 |
| 1712275080 | 538.1 | 14.2 | 2.71 | 525.7 | 541.5 | 508 | 5256976 |
| 1712188680 | 523.9 | 12.1 | 2.36 | 512.1 | 531.9 | 502.9 | 5921673 |
| 1712102280 | 511.8 | -33.5 | -6.14 | 545 | 545 | 507 | 6415982 |
| 1712015880 | 545.3 | -32.9 | -5.69 | 579.1 | 580.2 | 536 | 6241991 |
| 1711929480 | 578.2 | -1.4 | -0.24 | 579 | 586.3 | 570.4 | 3387969 |
| 1711843080 | 579.6 | -4.5 | -0.77 | 584 | 597.7 | 575.5 | 4681454 |
| 1711756680 | 584.1 | -5.9 | -1.00 | 590.6 | 595.5 | 566.7 | 7510128 |
| 1711670280 | 590 | 5 | 0.85 | 585 | 593.9 | 561.7 | 7788036 |
| 1711583880 | 585 | -23 | -3.78 | 618 | 624 | 568 | 11465171 |
| 1711497480 | 608 | 40.1 | 7.06 | 580 | 608 | 576.1 | 14469181 |
| 1711411080 | 567.9 | 13.7 | 2.47 | 552.5 | 569 | 547 | 7525741 |
| 1711324680 | 554.2 | 2.7 | 0.49 | 550 | 554.8 | 540 | 6486070 |
| 1711238280 | 551.5 | 2.8 | 0.51 | 543 | 554.5 | 535.2 | 7786411 |
| 1711151880 | 548.7 | 7 | 1.29 | 545.1 | 574.9 | 532.2 | 16004632 |
| 1711065480 | 541.7 | -1.4 | -0.26 | 542.7 | 552.4 | 526.3 | 8891295 |
| 1710979080 | 543.1 | 40.9 | 8.14 | 502.4 | 544.5 | 486 | 11050909 |
| 1710892680 | 502.2 | -38.2 | -7.07 | 548.2 | 548.4 | 484 | 10662552 |
| 1710806280 | 540.4 | -26.8 | -4.72 | 565.3 | 565.3 | 540 | 7017430 |
| 1710719880 | 567.2 | 10.9 | 1.96 | 556.3 | 570.2 | 504.2 | 11962435 |
| 1710633480 | 556.3 | -54.6 | -8.94 | 602.9 | 609.2 | 540.9 | 9920797 |
| 1710547080 | 610.9 | -40.9 | -6.27 | 651 | 658 | 569.7 | 14836791 |
| 1710460680 | 651.8 | -12.7 | -1.91 | 658.8 | 677.5 | 605.2 | 14264767 |
| 1710374280 | 664.5 | 7.5 | 1.14 | 664 | 677.8 | 645.1 | 14029771 |
| 1710287880 | 657 | 3.1 | 0.47 | 654.7 | 666.6 | 611.3 | 13216078 |
| 1710201480 | 653.9 | 39.6 | 6.45 | 612 | 662 | 587.1 | 15247392 |
| 1710115080 | 614.3 | 22.4 | 3.78 | 607.6 | 625 | 600 | 16720849 |
| 1710028680 | 591.9 | 0 | 0.00 | 591.9 | 591.9 | 591.9 | 0 |
| 1709942280 | 591.9 | -11.1 | -1.84 | 596.4 | 598 | 571 | 10532598 |
| 1709855880 | 603 | 15.5 | 2.64 | 601 | 610.2 | 573.9 | 14789522 |
| 1709769480 | 587.5 | 6.4 | 1.10 | 573.5 | 587.6 | 532 | 17633116 |
| 1709683080 | 581.1 | 11.1 | 1.95 | 582.1 | 639.6 | 531.8 | 20231430 |
| 1709596680 | 570 | 26.9 | 4.95 | 553.1 | 586.9 | 543.8 | 15156020 |
| 1709510280 | 543.1 | -16.7 | -2.98 | 550 | 583.9 | 495.3 | 11744570 |
| 1709423880 | 559.8 | 19.3 | 3.57 | 535.2 | 560.2 | 525.3 | 12081715 |
| 1709337480 | 540.5 | 28 | 5.46 | 510.6 | 541.1 | 506 | 13999056 |
| 1709251080 | 512.5 | 38.4 | 8.10 | 470.5 | 529.5 | 464.5 | 17543262 |
| 1709164680 | 474.1 | 19.6 | 4.31 | 453.7 | 474.2 | 450.1 | 14246430 |
| 1709078280 | 454.5 | -0.6 | -0.13 | 455 | 455.5 | 444 | 8996348 |
| 1708991880 | 455.1 | 1.1 | 0.24 | 454.9 | 456.2 | 435 | 7339210 |
| 1708905480 | 454 | -3.2 | -0.70 | 457 | 457.8 | 450 | 3938991 |
| 1708819080 | 457.2 | -7.2 | -1.55 | 460.6 | 469.9 | 452.8 | 7857646 |
| 1708732680 | 464.4 | 10.6 | 2.34 | 453.5 | 466.7 | 450.5 | 12350311 |
| 1708646280 | 453.8 | 5 | 1.11 | 448 | 453.9 | 440.5 | 6183943 |
| 1708559880 | 448.8 | -5.2 | -1.15 | 451 | 460 | 434.7 | 7812084 |
| 1708473480 | 454 | -1 | -0.22 | 456.9 | 461.9 | 440.9 | 8446100 |
| 1708387080 | 455 | 11.1 | 2.50 | 448.1 | 457.8 | 441.6 | 8393710 |
| 1708300680 | 443.9 | -1.1 | -0.25 | 445.2 | 445.3 | 434.4 | 4118219 |
| 1708214280 | 445 | -2.4 | -0.54 | 462 | 464.4 | 430.6 | 8440866 |
| 1708127880 | 447.4 | 13 | 2.99 | 434.8 | 461.9 | 433.8 | 10236775 |
| 1708041480 | 434.4 | 6 | 1.40 | 427.5 | 437.8 | 425.6 | 9578057 |
| 1707955080 | 428.4 | 9.4 | 2.24 | 419.6 | 444.5 | 419 | 11822540 |
| 1707868680 | 419 | -7.4 | -1.74 | 425.2 | 426.5 | 412.6 | 4662831 |
| 1707782280 | 426.4 | 8.2 | 1.96 | 421 | 437.7 | 412.3 | 7095636 |
| 1707695880 | 418.2 | 6.2 | 1.50 | 412.1 | 419.1 | 410 | 2691734 |
| 1707609480 | 412 | -1.6 | -0.39 | 413.9 | 415.7 | 407 | 1676659 |
| 1707523080 | 413.6 | 3.6 | 0.88 | 409 | 420.2 | 407.9 | 3214334 |
| 1707436680 | 410 | 8.3 | 2.07 | 401.4 | 410.9 | 400.5 | 2377689 |
| 1707350280 | 401.7 | 0.7 | 0.17 | 401 | 402.8 | 393.7 | 1994528 |
| 1707263880 | 401 | -2.6 | -0.64 | 403.1 | 403.1 | 400.2 | 1715249 |
| 1707177480 | 403.6 | -0.4 | -0.10 | 404.2 | 409.2 | 399 | 2329184 |
| 1707091080 | 404 | -4.6 | -1.13 | 408.5 | 416.6 | 403.2 | 2713175 |
| 1707004680 | 408.6 | -1.6 | -0.39 | 410.1 | 412.8 | 408 | 998414 |
| 1706918280 | 410.2 | 1.1 | 0.27 | 408.8 | 416 | 404.5 | 2298440 |
| 1706831880 | 409.1 | -3.4 | -0.82 | 412.4 | 413.1 | 399.9 | 2353547 |
| 1706745480 | 412.5 | -8.6 | -2.04 | 423.3 | 424.8 | 410 | 2610990 |
| 1706659080 | 421.1 | -7.2 | -1.68 | 429 | 429 | 420.5 | 3582658 |
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
