We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -45.4 | -8.0311339112 | 565.3 | 588.89 | 482.7 | 6287.74006963 | CX |
| 4 | 34.1 | 7.01934952655 | 485.8 | 588.89 | 482.7 | 4612.59798968 | CX |
| 12 | 250.6 | 93.056071296 | 269.3 | 593.5 | 264.51 | 5931.01374059 | CX |
| 26 | 319.7 | 159.69030969 | 200.2 | 593.5 | 197.9 | 6200.65527488 | CX |
| 52 | 208.3 | 66.8485237484 | 311.6 | 593.5 | 188.2 | 6262.2134683 | CX |
| 156 | 85.18 | 19.5942215679 | 434.72 | 593.5 | 175.12 | 20514.7301903 | CX |
| 260 | 502.57054236 | 2900.09389099 | 17.32945764 | 593.5 | 3.99 | 260361.222892 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 501.9 | -3.8 | -0.75 | 507 | 515.4 | 482.7 | 3270 |
| 1713311400 | 505.7 | -15.3 | -2.94 | 520.8 | 522.9 | 492.82 | 3798 |
| 1713225000 | 521 | -14.8 | -2.76 | 531.2 | 551.99 | 513.6 | 4121 |
| 1713138600 | 535.8 | 5 | 0.94 | 527.8 | 554.11 | 508.5 | 7649 |
| 1713052200 | 530.8 | -31.7 | -5.64 | 562.3 | 574.28 | 486.1 | 11962 |
| 1712965800 | 562.5 | -1.1 | -0.20 | 563.7 | 588.89 | 537.21 | 9226 |
| 1712879400 | 563.6 | -0.7 | -0.12 | 565.3 | 574.87 | 551.1 | 3985 |
| 1712793000 | 564.3 | 28.2 | 5.26 | 535.4 | 568.58 | 528.9 | 5808 |
| 1712706600 | 536.1 | -2.5 | -0.46 | 538 | 542.65 | 526.4 | 3586 |
| 1712620200 | 538.6 | -2 | -0.37 | 539.4 | 555 | 533.07 | 4374 |
| 1712533800 | 540.6 | -0.8 | -0.15 | 541.2 | 546 | 520 | 2214 |
| 1712447400 | 541.4 | 5.6 | 1.05 | 534.4 | 546.2 | 531.8 | 1328 |
| 1712361000 | 535.8 | -4.4 | -0.81 | 540.7 | 546.3 | 522.5 | 3763 |
| 1712274600 | 540.2 | 20 | 3.84 | 519 | 551.5 | 518.67 | 4883 |
| 1712188200 | 520.2 | 8 | 1.56 | 512.5 | 528.63 | 501.29 | 4486 |
| 1712101800 | 512.2 | -27.1 | -5.03 | 537.2 | 539.3 | 507.69 | 5390 |
| 1712015400 | 539.3 | -23.5 | -4.18 | 562.4 | 563.6 | 530.3 | 5360 |
| 1711929000 | 562.8 | 5 | 0.90 | 557.5 | 564.9 | 557.5 | 1512 |
| 1711842600 | 557.8 | -14.1 | -2.47 | 569 | 569 | 553.02 | 3301 |
| 1711756200 | 571.9 | 30.7 | 5.67 | 540.6 | 575.2 | 539.9 | 4839 |
| 1711669800 | 541.2 | 9.3 | 1.75 | 532 | 549 | 532 | 3857 |
| 1711583400 | 531.9 | -3.5 | -0.65 | 536.1 | 541.1 | 521.39 | 4420 |
| 1711497000 | 535.4 | -4.5 | -0.83 | 541 | 551 | 528.4 | 2428 |
| 1711410600 | 539.9 | 13.1 | 2.49 | 523.7 | 552.2 | 522.54 | 7097 |
| 1711324200 | 526.8 | 12.9 | 2.51 | 511.4 | 530.3 | 508.7 | 2101 |
| 1711237800 | 513.9 | 5.6 | 1.10 | 512.4 | 526.1 | 503.1 | 2839 |
| 1711151400 | 508.3 | -1.7 | -0.33 | 510 | 543.4 | 495.9 | 5814 |
| 1711065000 | 510 | 0.5 | 0.10 | 485.8 | 523.5 | 485.8 | 5730 |
| 1710978600 | 509.5 | 40.6 | 8.66 | 470.3 | 512.9 | 460 | 8151 |
| 1710892200 | 468.9 | -41.4 | -8.11 | 512.4 | 515.9 | 458.4 | 7730 |
| 1710805800 | 510.3 | -14.9 | -2.84 | 524.7 | 539.8 | 497.9 | 5638 |
| 1710719400 | 525.2 | -6 | -1.13 | 534.7 | 544.2 | 502.66 | 7392 |
| 1710633000 | 531.2 | -40.9 | -7.15 | 587.7 | 593.5 | 521.51 | 9826 |
| 1710546600 | 572.1 | 20.8 | 3.77 | 555.5 | 573.2 | 497.85 | 18957 |
| 1710460200 | 551.3 | -18.7 | -3.28 | 573 | 574.8 | 538 | 7671 |
| 1710373800 | 570 | 76.7 | 15.55 | 491 | 572.1 | 486.8 | 12650 |
| 1710287400 | 493.3 | 19.6 | 4.14 | 473.2 | 501 | 472.3 | 11247 |
| 1710201000 | 473.7 | -9.7 | -2.01 | 484.3 | 487.82 | 463.81 | 23186 |
| 1710114600 | 483.4 | 35.7 | 7.97 | 447.2 | 493.25 | 444 | 14798 |
| 1710028200 | 447.7 | 3.4 | 0.77 | 446.1 | 452.6 | 440.41 | 5837 |
| 1709941800 | 444.3 | 11.2 | 2.59 | 434.8 | 448.6 | 423.64 | 9620 |
| 1709855400 | 433.1 | 39.4 | 10.01 | 394.7 | 436.1 | 388.7 | 7964 |
| 1709769000 | 393.7 | 28.1 | 7.69 | 363.7 | 400 | 356 | 10780 |
| 1709682600 | 365.6 | -19.9 | -5.16 | 385.2 | 393.7 | 321.5 | 16772 |
| 1709596200 | 385.5 | 3.9 | 1.02 | 382.4 | 390.9 | 378.7 | 4726 |
| 1709509800 | 381.6 | 2.4 | 0.63 | 378.6 | 384.5 | 373.1 | 3319 |
| 1709423400 | 379.2 | 3.2 | 0.85 | 376.14 | 382.7 | 374.7 | 3567 |
| 1709337000 | 376 | 7.7 | 2.09 | 368 | 378.2 | 367.6 | 6453 |
| 1709250600 | 368.3 | -14.3 | -3.74 | 381.1 | 386.7 | 359.3 | 11264 |
| 1709164200 | 382.6 | 18.5 | 5.08 | 364.1 | 394.3 | 363.25 | 11090 |
| 1709077800 | 364.1 | -5.6 | -1.51 | 370.3 | 372 | 359.34 | 7464 |
| 1708991400 | 369.7 | 10.7 | 2.98 | 359 | 373 | 352.9 | 5248 |
| 1708905000 | 359 | 6.2 | 1.76 | 352.9 | 361.2 | 349.2 | 3110 |
| 1708818600 | 352.8 | 5.5 | 1.58 | 348.1 | 354.2 | 343.6 | 2842 |
| 1708732200 | 347.3 | -6.4 | -1.81 | 354.6 | 356.7 | 341.4 | 4964 |
| 1708645800 | 353.7 | 3.1 | 0.88 | 351.1 | 358 | 345.38 | 9284 |
| 1708559400 | 350.6 | 21.9 | 6.66 | 328.5 | 350.6 | 324.8 | 7304 |
| 1708473000 | 328.7 | 2.4 | 0.74 | 327.3 | 335.5 | 319.2 | 4404 |
| 1708386600 | 326.3 | 1.7 | 0.52 | 324.2 | 331 | 324.2 | 3046 |
| 1708300200 | 324.6 | -3.4 | -1.04 | 327.6 | 332.7 | 324.4 | 2840 |
| 1708213800 | 328 | -7.2 | -2.15 | 335 | 337.8 | 323.2 | 5403 |
| 1708127400 | 335.2 | 5.4 | 1.64 | 329.3 | 348.6 | 326 | 9988 |
| 1708041000 | 329.8 | 17.9 | 5.74 | 311.6 | 340.5 | 311.1 | 12910 |
| 1707954600 | 311.9 | 8.6 | 2.84 | 303.4 | 312.6 | 302.1 | 4019 |
| 1707868200 | 303.3 | -0.2 | -0.07 | 304.4 | 305.4 | 297 | 5224 |
| 1707781800 | 303.5 | 7.2 | 2.43 | 296 | 307.9 | 292.1 | 3123 |
| 1707695400 | 296.3 | -2.4 | -0.80 | 298.7 | 300.4 | 295.1 | 2031 |
| 1707609000 | 298.7 | -1.2 | -0.40 | 300.3 | 301.6 | 290.81 | 2778 |
| 1707522600 | 299.9 | 3.1 | 1.04 | 296.9 | 302.9 | 294.87 | 4047 |
| 1707436200 | 296.8 | 11.1 | 3.89 | 285.4 | 298.1 | 285.2 | 6421 |
| 1707349800 | 285.7 | 4.2 | 1.49 | 281.3 | 286.5 | 279.5 | 2149 |
| 1707263400 | 281.5 | 1.3 | 0.46 | 280 | 283.3 | 279.54 | 2597 |
| 1707177000 | 280.2 | -2.7 | -0.95 | 283.7 | 285 | 278.7 | 2057 |
| 1707090600 | 282.9 | 5 | 1.80 | 278.1 | 285.5 | 276.09 | 3861 |
| 1707004200 | 277.9 | -1.2 | -0.43 | 279 | 281.3 | 277.41 | 3568 |
| 1706917800 | 279.1 | 3.1 | 1.12 | 276.2 | 280.5 | 275.67 | 3873 |
| 1706831400 | 276 | -2 | -0.72 | 278.21 | 279.21 | 274.2 | 3893 |
| 1706745000 | 278 | -5.5 | -1.94 | 284.1 | 284.5 | 276 | 3855 |
| 1706658600 | 283.5 | -3.4 | -1.19 | 286.83 | 289.2 | 282.8 | 2849 |
| 1706572200 | 286.9 | 5.5 | 1.95 | 281.01 | 287.5 | 280.76 | 2241 |
| 1706485800 | 281.4 | -1.2 | -0.42 | 282.2 | 285.4 | 279.28 | 2802 |
| 1706399400 | 282.6 | 4.05 | 1.45 | 278.8 | 283.7 | 278.38 | 2337 |
| 1706313000 | 278.55 | 8.95 | 3.32 | 269.3 | 279.9 | 268.19 | 4302 |
| 1706226600 | 269.6 | -0.2 | -0.07 | 269.3 | 272.4 | 264.51 | 3548 |
| 1706140200 | 269.8 | -5.2 | -1.89 | 275.2 | 277.1 | 266.7 | 5019 |
| 1706053800 | 275 | -5.8 | -2.07 | 281.3 | 285.9 | 267.7 | 5411 |
| 1705967400 | 280.8 | -12.5 | -4.26 | 292.36 | 293.9 | 279.2 | 4037 |
| 1705881000 | 293.3 | 2.5 | 0.86 | 291.4 | 295.6 | 290.26 | 2846 |
| 1705794600 | 290.8 | 2.1 | 0.73 | 288.7 | 291.8 | 286.67 | 2456 |
| 1705708200 | 288.7 | -0.9 | -0.31 | 287.4 | 290.7 | 280.6 | 3269 |
| 1705621800 | 289.6 | 5.1 | 1.79 | 284 | 290.8 | 280.7 | 3304 |
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
