We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1713916680 | 3220.1 | 19.4 | 0.61 | 3197 | 3263.61 | 3152 | 253392 |
| 1713830280 | 3200.7 | 53.74 | 1.71 | 3151 | 3235 | 3129.15 | 290549 |
| 1713743880 | 3146.96 | -9.64 | -0.31 | 3149 | 3197.18 | 3116.49 | 218302 |
| 1713657480 | 3156.6 | 99.64 | 3.26 | 3054.15 | 3171.88 | 3018.75 | 241406 |
| 1713571080 | 3056.96 | -7.63 | -0.25 | 3059.15 | 3128.89 | 2865.18 | 607090 |
| 1713484680 | 3064.59 | 78.8 | 2.64 | 2992.99 | 3094.4 | 2950.98 | 387557 |
| 1713398280 | 2985.79 | -97.99 | -3.18 | 3083.4 | 3123.75 | 2914.47 | 490549 |
| 1713311880 | 3083.78 | -15.51 | -0.50 | 3103.48 | 3128.01 | 2986 | 524670 |
| 1713225480 | 3099.29 | -54.65 | -1.73 | 3141.2 | 3277.85 | 3023.19 | 602483 |
| 1713139080 | 3153.94 | 151.32 | 5.04 | 3012.42 | 3174.23 | 2906.73 | 733635 |
| 1713052680 | 3002.62 | -238.61 | -7.36 | 3228.19 | 3301.9 | 2852 | 992552 |
| 1712966280 | 3241.23 | -262.26 | -7.49 | 3509.45 | 3552.4 | 3100 | 696386 |
| 1712879880 | 3503.49 | -39.78 | -1.12 | 3536.99 | 3618.3 | 3474.52 | 336882 |
| 1712793480 | 3543.27 | 36.22 | 1.03 | 3498.8 | 3562.95 | 3411.82 | 387853 |
| 1712707080 | 3507.05 | -186.6 | -5.05 | 3697.41 | 3727.34 | 3450.46 | 455510 |
| 1712620680 | 3693.65 | 239.83 | 6.94 | 3447.78 | 3730.71 | 3406.36 | 495353 |
| 1712534280 | 3453.82 | 100.09 | 2.98 | 3352.86 | 3459.94 | 3344.08 | 209568 |
| 1712447880 | 3353.73 | 35.92 | 1.08 | 3315.12 | 3398.42 | 3306.68 | 182830 |
| 1712361480 | 3317.81 | -10.55 | -0.32 | 3319.4 | 3350 | 3210 | 343345 |
| 1712275080 | 3328.36 | 18.31 | 0.55 | 3311.7 | 3443.93 | 3250.92 | 355133 |
| 1712188680 | 3310.05 | 33.45 | 1.02 | 3284.06 | 3367.4 | 3202.79 | 409696 |
| 1712102280 | 3276.6 | -226.19 | -6.46 | 3504.27 | 3505.4 | 3212 | 622392 |
| 1712015880 | 3502.79 | -145.35 | -3.98 | 3643.58 | 3645.67 | 3413.71 | 406813 |
| 1711929480 | 3648.14 | 141.85 | 4.05 | 3505.79 | 3655.32 | 3505.42 | 242915 |
| 1711843080 | 3506.29 | -3.85 | -0.11 | 3507.4 | 3565.81 | 3485 | 214813 |
| 1711756680 | 3510.14 | -49.71 | -1.40 | 3561.16 | 3584.37 | 3445.91 | 322508 |
| 1711670280 | 3559.85 | 58.06 | 1.66 | 3502.07 | 3611.78 | 3465 | 403484 |
| 1711583880 | 3501.79 | -85.23 | -2.38 | 3586.93 | 3665.84 | 3460.02 | 442066 |
| 1711497480 | 3587.02 | -3.73 | -0.10 | 3583.8 | 3678.86 | 3542.62 | 496181 |
| 1711411080 | 3590.75 | 135.52 | 3.92 | 3444.01 | 3666 | 3420.12 | 547155 |
| 1711324680 | 3455.23 | 119.73 | 3.59 | 3342.07 | 3471.22 | 3298.76 | 258608 |
| 1711238280 | 3335.5 | 0.96 | 0.03 | 3326.51 | 3435.48 | 3270.08 | 321353 |
| 1711151880 | 3334.54 | -158.67 | -4.54 | 3495.41 | 3542.52 | 3250 | 557283 |
| 1711065480 | 3493.21 | -20.65 | -0.59 | 3505.4 | 3587.32 | 3412 | 596412 |
| 1710979080 | 3513.86 | 351.9 | 11.13 | 3175.8 | 3535.24 | 3060 | 982760 |
| 1710892680 | 3161.96 | -356.53 | -10.13 | 3522.21 | 3548.09 | 3150.88 | 934608 |
| 1710806280 | 3518.49 | -126.22 | -3.46 | 3634.8 | 3642.52 | 3463 | 539896 |
| 1710719880 | 3644.71 | 118.7 | 3.37 | 3538.43 | 3678.68 | 3420 | 487344 |
| 1710633480 | 3526.01 | -210.19 | -5.63 | 3736.8 | 3781.12 | 3479.1 | 436538 |
| 1710547080 | 3736.2 | -267.21 | -6.67 | 3886.72 | 3934.02 | 3594.6 | 476348 |
| 1710460680 | 4003.41 | 0 | 0.00 | 4003.41 | 4003.41 | 4003.41 | 0 |
| 1710374280 | 4003.41 | 23.46 | 0.59 | 3977.52 | 4083 | 3938 | 477037 |
| 1710287880 | 3979.95 | -85.35 | -2.10 | 4069 | 4093.92 | 3841.74 | 544030 |
| 1710201480 | 4065.3 | 187.81 | 4.84 | 3877.27 | 4086.23 | 3778.21 | 693480 |
| 1710115080 | 3877.49 | -29.52 | -0.76 | 3903.96 | 3964.67 | 3792.97 | 339998 |
| 1710028680 | 3907.01 | 23.72 | 0.61 | 3881.06 | 3942 | 3870.01 | 253460 |
| 1709942280 | 3883.29 | 13.16 | 0.34 | 3868.71 | 3986.2 | 3824.4 | 509682 |
| 1709855880 | 3870.13 | 55.34 | 1.45 | 3821.24 | 3933.81 | 3735 | 533128 |
| 1709769480 | 3814.79 | 264.74 | 7.46 | 3566.94 | 3900 | 3499.4 | 918487 |
| 1709683080 | 3550.05 | -76.74 | -2.12 | 3623.51 | 3822.04 | 3268.27 | 989438 |
| 1709596680 | 3626.79 | 137.38 | 3.94 | 3484.26 | 3640.94 | 3456.36 | 665615 |
| 1709510280 | 3489.41 | 68.39 | 2.00 | 3418.22 | 3491.8 | 3375.06 | 315479 |
| 1709423880 | 3421.02 | -12.07 | -0.35 | 3430.14 | 3460.04 | 3390.01 | 282815 |
| 1709337480 | 3433.09 | 91.89 | 2.75 | 3342.5 | 3450 | 3338.54 | 409030 |
| 1709251080 | 3341.2 | -42.78 | -1.26 | 3381.56 | 3522.81 | 3300 | 750146 |
| 1709164680 | 3383.98 | 140.44 | 4.33 | 3242.55 | 3488 | 3222.38 | 827200 |
| 1709078280 | 3243.54 | 66.97 | 2.11 | 3176.45 | 3288.14 | 3160.02 | 616900 |
| 1708991880 | 3176.57 | 63.1 | 2.03 | 3110.97 | 3196 | 3036.59 | 545064 |
| 1708905480 | 3113.47 | 121.21 | 4.05 | 2993.75 | 3122 | 2983.61 | 411946 |
| 1708819080 | 2992.26 | 70.48 | 2.41 | 2925.39 | 3007.48 | 2906.4 | 243377 |
| 1708732680 | 2921.78 | -51.24 | -1.72 | 2973.4 | 2993.8 | 2906.05 | 422519 |
| 1708646280 | 2973.02 | 3.79 | 0.13 | 2965.81 | 3036.02 | 2906.51 | 561975 |
| 1708559880 | 2969.23 | -44.36 | -1.47 | 3012.22 | 3017.15 | 2868 | 591784 |
| 1708473480 | 3013.59 | 69.99 | 2.38 | 2946.19 | 3033.09 | 2874.56 | 607339 |
| 1708387080 | 2943.6 | 65.08 | 2.26 | 2880 | 2984.52 | 2856.93 | 445253 |
| 1708300680 | 2878.52 | 92.99 | 3.34 | 2785.82 | 2895 | 2764.25 | 367602 |
| 1708214280 | 2785.53 | -16.27 | -0.58 | 2800.4 | 2804.21 | 2719.32 | 239225 |
| 1708127880 | 2801.8 | -20.16 | -0.71 | 2823.36 | 2857.4 | 2748 | 370640 |
| 1708041480 | 2821.96 | 46.68 | 1.68 | 2773.04 | 2867.65 | 2759.25 | 481161 |
| 1707955080 | 2775.28 | 134.48 | 5.09 | 2637.81 | 2786 | 2618.4 | 460938 |
| 1707868680 | 2640.8 | -16.36 | -0.62 | 2667.89 | 2686.12 | 2591.54 | 481783 |
| 1707782280 | 2657.16 | 150 | 5.98 | 2506.7 | 2665.58 | 2472 | 448687 |
| 1707695880 | 2507.16 | 6.92 | 0.28 | 2498.35 | 2539.63 | 2493.45 | 219457 |
| 1707609480 | 2500.24 | 13.89 | 0.56 | 2490 | 2516.45 | 2471.57 | 184321 |
| 1707523080 | 2486.35 | 66.8 | 2.76 | 2421.54 | 2525 | 2419.16 | 489228 |
| 1707436680 | 2419.55 | -4.35 | -0.18 | 2426.01 | 2463.15 | 2411.01 | 337248 |
| 1707350280 | 2423.9 | 51.51 | 2.17 | 2374.87 | 2444.44 | 2354 | 341719 |
| 1707263880 | 2372.39 | 70.56 | 3.07 | 2299.72 | 2392.4 | 2299 | 368230 |
| 1707177480 | 2301.83 | 11.65 | 0.51 | 2288.47 | 2338.41 | 2269.11 | 236043 |
| 1707091080 | 2290.18 | -6.32 | -0.28 | 2295.6 | 2311 | 2266 | 170976 |
| 1707004680 | 2296.5 | -12.5 | -0.54 | 2307.8 | 2329.98 | 2292.75 | 132838 |
| 1706918280 | 2309 | 4.72 | 0.20 | 2303.81 | 2324.74 | 2281.94 | 237616 |
| 1706831880 | 2304.28 | 21.27 | 0.93 | 2288.4 | 2311.72 | 2240 | 310389 |
| 1706745480 | 2283.01 | -61.39 | -2.62 | 2351.05 | 2351.6 | 2263.57 | 395603 |
| 1706659080 | 2344.4 | 26.59 | 1.15 | 2312.3 | 2391.98 | 2297 | 372243 |
| 1706572680 | 2317.81 | 60.51 | 2.68 | 2252.9 | 2322.34 | 2233.8 | 303700 |
| 1706486280 | 2257.3 | -10.41 | -0.46 | 2265.37 | 2308.24 | 2239.89 | 208724 |
| 1706399880 | 2267.71 | 0.57 | 0.03 | 2266.46 | 2282.94 | 2251.4 | 144369 |
| 1706313480 | 2267.14 | 49.78 | 2.25 | 2217.29 | 2282.36 | 2195.84 | 363245 |
| 1706227080 | 2217.36 | -17.25 | -0.77 | 2233.18 | 2242.89 | 2171.3 | 329648 |
| 1706140680 | 2234.61 | -7.45 | -0.33 | 2244.03 | 2264.6 | 2196.12 | 358568 |
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
