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 | 1.23 | 1.05047399436 | 117.09 | 233.44 | 110.68 | 4501.11604351 | CX |
| 4 | -19.38 | -14.0740740741 | 137.7 | 233.44 | 105.55 | 5930.00004893 | CX |
| 12 | -47.6 | -28.6885245902 | 165.92 | 233.44 | 99.34 | 7679.87085211 | CX |
| 26 | -39.68 | -25.1139240506 | 158 | 233.44 | 99.34 | 5774.16802409 | CX |
| 52 | -39.29 | -24.9286212804 | 157.61 | 233.44 | 99.34 | 5134.44262928 | CX |
| 156 | -263.22 | -68.9888347224 | 381.54 | 517.6 | 97.3 | 9364.25494951 | CX |
| 260 | 51.07 | 75.9405204461 | 67.25 | 517.6 | 26.06 | 9449.47512463 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 118.72 | -2.59 | -2.14 | 121.46 | 122.41 | 118.01 | 2780 |
| 1713916200 | 121.31 | -0.02 | -0.02 | 121.22 | 124.1 | 120 | 3448 |
| 1713829800 | 121.33 | 2.33 | 1.96 | 231.42 | 233.44 | 118.91 | 10874 |
| 1713743400 | 119 | -2.13 | -1.76 | 121.74 | 125.19 | 115.91 | 3272 |
| 1713657000 | 121.13 | 4.37 | 3.74 | 117.05 | 121.49 | 116.58 | 3088 |
| 1713570600 | 116.76 | 0.38 | 0.33 | 116.29 | 121.68 | 110.68 | 3715 |
| 1713484200 | 116.38 | -0.73 | -0.62 | 117.09 | 119.21 | 112.81 | 4326 |
| 1713397800 | 117.11 | -5.16 | -4.22 | 121.43 | 125.28 | 116.12 | 5234 |
| 1713311400 | 122.27 | -0.87 | -0.71 | 123.49 | 123.99 | 114.41 | 6460 |
| 1713225000 | 123.14 | 1.34 | 1.10 | 121.35 | 127.19 | 117.56 | 12158 |
| 1713138600 | 121.8 | 5.75 | 4.95 | 115.93 | 123.03 | 112.94 | 5091 |
| 1713052200 | 116.05 | -7.09 | -5.76 | 122.77 | 129.18 | 105.55 | 11247 |
| 1712965800 | 123.14 | -10.38 | -7.77 | 133.53 | 134.85 | 117.27 | 12472 |
| 1712879400 | 133.52 | -0.21 | -0.16 | 133.81 | 135.92 | 132 | 3399 |
| 1712793000 | 133.73 | 0.13 | 0.10 | 133.42 | 136.57 | 130.19 | 3765 |
| 1712706600 | 133.6 | -2.2 | -1.62 | 136.32 | 139.89 | 130.08 | 4743 |
| 1712620200 | 135.8 | 4.25 | 3.23 | 131.45 | 136.72 | 130.43 | 12488 |
| 1712533800 | 131.55 | -0.41 | -0.31 | 131.92 | 135.31 | 128.63 | 4706 |
| 1712447400 | 131.96 | 4.68 | 3.68 | 126.97 | 132.68 | 126.67 | 3175 |
| 1712361000 | 127.28 | -4.34 | -3.30 | 131.69 | 132.27 | 125.14 | 2800 |
| 1712274600 | 131.62 | 2.84 | 2.21 | 128.7 | 132.07 | 127.39 | 4111 |
| 1712188200 | 128.78 | 6.65 | 5.45 | 122.26 | 129.74 | 120.15 | 4704 |
| 1712101800 | 122.13 | -1.92 | -1.55 | 123.23 | 123.85 | 116.44 | 5167 |
| 1712015400 | 124.05 | -4.44 | -3.46 | 128.27 | 129.53 | 120.01 | 12459 |
| 1711929000 | 128.49 | -0.47 | -0.36 | 128.96 | 129.89 | 127.38 | 4225 |
| 1711842600 | 128.96 | -4.03 | -3.03 | 132.54 | 133.72 | 125 | 4827 |
| 1711756200 | 132.99 | -2.27 | -1.68 | 135.08 | 137.15 | 129.5 | 5126 |
| 1711669800 | 135.26 | -1.59 | -1.16 | 137.7 | 139.88 | 134.79 | 6164 |
| 1711583400 | 136.85 | 1.29 | 0.95 | 135.24 | 141 | 134.2 | 5199 |
| 1711497000 | 135.56 | -6.46 | -4.55 | 141.96 | 143.59 | 133.27 | 7531 |
| 1711410600 | 142.02 | 0.22 | 0.16 | 141.72 | 143.38 | 139.73 | 11106 |
| 1711324200 | 141.8 | 2.84 | 2.04 | 139.1 | 143.65 | 138.89 | 4319 |
| 1711237800 | 138.96 | 4.14 | 3.07 | 134.83 | 140 | 133.71 | 3228 |
| 1711151400 | 134.82 | -3.23 | -2.34 | 138.1 | 140.8 | 131.25 | 2759 |
| 1711065000 | 138.05 | -1.45 | -1.04 | 139.66 | 144.33 | 137.73 | 3661 |
| 1710978600 | 139.5 | 4.79 | 3.56 | 134.22 | 142.51 | 129.22 | 4827 |
| 1710892200 | 134.71 | -6.49 | -4.60 | 141.19 | 141.19 | 128.66 | 4469 |
| 1710805800 | 141.2 | -0.27 | -0.19 | 140.04 | 141.59 | 136.64 | 10591 |
| 1710719400 | 141.47 | 2.79 | 2.01 | 138.55 | 145.37 | 136.65 | 3113 |
| 1710633000 | 138.68 | -3.79 | -2.66 | 142.18 | 148.63 | 135.22 | 4166 |
| 1710546600 | 142.47 | -4.35 | -2.96 | 146.78 | 147.59 | 138.69 | 13633 |
| 1710460200 | 146.82 | -3.4 | -2.26 | 150.07 | 152 | 140.71 | 6264 |
| 1710373800 | 150.22 | 4.51 | 3.10 | 145.59 | 150.27 | 143.89 | 6359 |
| 1710287400 | 145.71 | 0.63 | 0.43 | 145.11 | 147.21 | 143 | 8445 |
| 1710201000 | 145.08 | -1.2 | -0.82 | 146.49 | 146.6 | 142.46 | 15616 |
| 1710114600 | 146.28 | 2.45 | 1.70 | 143.81 | 148.43 | 142.38 | 3318 |
| 1710028200 | 143.83 | -3.66 | -2.48 | 147.54 | 148.86 | 143.49 | 2939 |
| 1709941800 | 147.49 | 3.15 | 2.18 | 144.27 | 151 | 143.24 | 6340 |
| 1709855400 | 144.34 | 0.68 | 0.47 | 143.8 | 148.68 | 137.99 | 8023 |
| 1709769000 | 143.66 | 1.76 | 1.24 | 141.49 | 151.35 | 138.64 | 7823 |
| 1709682600 | 141.9 | -7.59 | -5.08 | 149.93 | 150.93 | 134.05 | 9922 |
| 1709596200 | 149.49 | -1.98 | -1.31 | 150.83 | 151 | 143.4 | 12975 |
| 1709509800 | 151.47 | 5.68 | 3.90 | 145.91 | 153.21 | 144.09 | 4747 |
| 1709423400 | 145.79 | 1.76 | 1.22 | 144.33 | 145.88 | 140.5 | 3701 |
| 1709337000 | 144.03 | 6.13 | 4.45 | 138.18 | 146.03 | 137.33 | 5604 |
| 1709250600 | 137.9 | 2.93 | 2.17 | 134.64 | 141.15 | 133.7 | 3963 |
| 1709164200 | 134.97 | -4.02 | -2.89 | 137.41 | 141.72 | 134.05 | 6415 |
| 1709077800 | 138.99 | 5.75 | 4.32 | 134.33 | 144.7 | 132.96 | 9272 |
| 1708991400 | 133.24 | 4.54 | 3.53 | 128.72 | 133.29 | 127.87 | 12614 |
| 1708905000 | 128.7 | 5.05 | 4.08 | 123.72 | 128.88 | 122.96 | 3309 |
| 1708818600 | 123.65 | -0.14 | -0.11 | 123.93 | 125.24 | 122.07 | 2933 |
| 1708732200 | 123.79 | -0.05 | -0.04 | 124.24 | 124.5 | 120.86 | 4605 |
| 1708645800 | 123.84 | 1.84 | 1.51 | 123 | 124.83 | 121.08 | 3342 |
| 1708559400 | 122 | -1.93 | -1.56 | 123.56 | 125.64 | 116.09 | 4349 |
| 1708473000 | 123.93 | 10.27 | 9.04 | 113.34 | 125.53 | 112.46 | 8888 |
| 1708386600 | 113.66 | -8.27 | -6.78 | 122.33 | 123.23 | 109.43 | 20774 |
| 1708300200 | 121.93 | 1.32 | 1.09 | 121.08 | 123.33 | 118.85 | 5386 |
| 1708213800 | 120.61 | -2.62 | -2.13 | 122.73 | 122.81 | 118.51 | 3400 |
| 1708127400 | 123.23 | -2.84 | -2.25 | 125.9 | 129 | 120.31 | 4078 |
| 1708041000 | 126.07 | -1.3 | -1.02 | 127.88 | 129.18 | 124.82 | 4562 |
| 1707954600 | 127.37 | -0.64 | -0.50 | 127.74 | 131.75 | 126.56 | 5655 |
| 1707868200 | 128.01 | 1.03 | 0.81 | 126.49 | 128.85 | 122.42 | 8244 |
| 1707781800 | 126.98 | 6.28 | 5.20 | 120.65 | 128.56 | 118.22 | 15388 |
| 1707695400 | 120.7 | 1.58 | 1.33 | 119.15 | 123.14 | 117.23 | 6383 |
| 1707609000 | 119.12 | -3.18 | -2.60 | 122.22 | 123.57 | 115.5 | 10979 |
| 1707522600 | 122.3 | -5.72 | -4.47 | 127.95 | 129.17 | 120.1 | 11105 |
| 1707436200 | 128.02 | -3.45 | -2.62 | 130.84 | 134.85 | 117.83 | 16714 |
| 1707349800 | 131.47 | 26.59 | 25.35 | 104.93 | 134.49 | 103.71 | 41462 |
| 1707263400 | 104.88 | -60.12 | -36.44 | 165.22 | 166.49 | 99.34 | 60395 |
| 1707177000 | 165 | -0.5 | -0.30 | 165.86 | 168.06 | 163.49 | 9178 |
| 1707090600 | 165.5 | 0.43 | 0.26 | 165.24 | 167.54 | 163.81 | 1272 |
| 1707004200 | 165.07 | -3.03 | -1.80 | 168.74 | 169.93 | 161.46 | 9268 |
| 1706917800 | 168.1 | 1.79 | 1.08 | 166.26 | 171 | 165.45 | 1891 |
| 1706831400 | 166.31 | 0.17 | 0.10 | 165.92 | 169.28 | 163.46 | 2539 |
| 1706745000 | 166.14 | 6.02 | 3.76 | 160.19 | 166.55 | 158.52 | 1404 |
| 1706658600 | 160.12 | -7.45 | -4.45 | 168.03 | 172 | 160.12 | 2668 |
| 1706572200 | 167.57 | 6.67 | 4.15 | 160.79 | 169.8 | 159.98 | 9815 |
| 1706485800 | 160.9 | 0.42 | 0.26 | 160.65 | 162.36 | 158.91 | 933 |
| 1706399400 | 160.48 | 0.88 | 0.55 | 159.36 | 162 | 157.62 | 1050 |
| 1706313000 | 159.6 | 2.17 | 1.38 | 157.4 | 162.13 | 156.07 | 2101 |
| 1706226600 | 157.43 | 4.7 | 3.08 | 152.71 | 157.69 | 152.01 | 2028 |
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
