We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1713484680 | 63476 | 2 | 3.59 | 61241.8 | 64133.8 | 60804.6 | 15046 |
| 1713398280 | 61277.5 | -2 | -3.96 | 63664.6 | 64523.1 | 59632.6 | 21106 |
| 1713311880 | 63806.9 | 404.4 | 0.64 | 63379.1 | 64376.9 | 61568.1 | 17149 |
| 1713225480 | 63402.5 | -2 | -3.46 | 65435.9 | 66867.2 | 62282.5 | 17227 |
| 1713139080 | 65672.2 | 1 | 2.96 | 64168.6 | 65856.8 | 62113.1 | 22021 |
| 1713052680 | 63785.2 | -3 | -5.02 | 67059.8 | 67940 | 60000 | 28618 |
| 1712966280 | 67157.3 | -2 | -4.08 | 70083.9 | 71230 | 64845.4 | 20622 |
| 1712879880 | 70012 | -552.3 | -0.78 | 70492 | 71315.9 | 69544.8 | 9681 |
| 1712793480 | 70564.3 | 1 | 2.06 | 69119.1 | 71190.5 | 67506.8 | 13207 |
| 1712707080 | 69142 | -2 | -3.48 | 71675.1 | 71757.8 | 68154.9 | 13065 |
| 1712620680 | 71636 | 2 | 3.27 | 69325.1 | 72799 | 69045.7 | 14887 |
| 1712534280 | 69365.2 | 485.1 | 0.70 | 68969.9 | 70329.3 | 68817.7 | 5755 |
| 1712447880 | 68880.1 | 1 | 1.56 | 67855.3 | 69696 | 67460.7 | 4445 |
| 1712361480 | 67824.1 | -666.6 | -0.97 | 68407.9 | 68747.9 | 65958.8 | 12459 |
| 1712275080 | 68490.7 | 2 | 3.85 | 65868.3 | 69319.4 | 65060.3 | 14198 |
| 1712188680 | 65951.9 | 522 | 0.80 | 65507.3 | 66908.3 | 64403.1 | 11133 |
| 1712102280 | 65429.9 | -4 | -6.09 | 69606.6 | 69628.6 | 64566.4 | 20308 |
| 1712015880 | 69672 | -1 | -2.33 | 71212 | 71268.2 | 68050.3 | 13698 |
| 1711929480 | 71330.7 | 1 | 2.46 | 69630 | 71400.1 | 69604.1 | 5231 |
| 1711843080 | 69615.1 | -236.4 | -0.34 | 69814.3 | 70322.6 | 69542.7 | 3463 |
| 1711756680 | 69851.5 | -882.6 | -1.25 | 70813.9 | 70928.8 | 69001.1 | 9198 |
| 1711670280 | 70734.1 | 1 | 1.79 | 69386 | 71541.1 | 68908 | 11222 |
| 1711583880 | 69487.3 | -507.6 | -0.73 | 69970 | 71777 | 68400 | 16452 |
| 1711497480 | 69994.9 | 78.9 | 0.11 | 69833.9 | 71547.3 | 69283.8 | 12791 |
| 1711411080 | 69916 | 2 | 4.01 | 67129 | 71142 | 66374.5 | 16856 |
| 1711324680 | 67218.7 | 3 | 4.93 | 64078.7 | 67631 | 63765.9 | 9357 |
| 1711238280 | 64059.8 | 267.5 | 0.42 | 63678 | 66000 | 63008 | 6790 |
| 1711151880 | 63792.3 | -1 | -2.61 | 65472.8 | 66641.9 | 62200 | 15448 |
| 1711065480 | 65504.1 | -2 | -3.52 | 67802.6 | 68247.2 | 64520 | 17384 |
| 1710979080 | 67895 | 5 | 9.56 | 62192.2 | 68096 | 60767.5 | 26387 |
| 1710892680 | 61968 | -5 | -8.29 | 67632 | 68121.6 | 61558.8 | 32435 |
| 1710806280 | 67569.6 | -835.9 | -1.22 | 68319.9 | 68974 | 66560 | 14277 |
| 1710719880 | 68405.5 | 3 | 4.65 | 65699.9 | 68910.5 | 64541.7 | 15098 |
| 1710633480 | 65367.9 | -4 | -5.80 | 69426.4 | 70050 | 64742.5 | 14306 |
| 1710547080 | 69391.9 | -3 | -5.00 | 71480.1 | 72432 | 65588 | 28078 |
| 1710460680 | 73046.5 | 0 | 0.00 | 73046.5 | 73046.5 | 73046.5 | 0 |
| 1710374280 | 73046.5 | 1 | 2.21 | 71394.7 | 73625.6 | 71321.8 | 12602 |
| 1710287880 | 71465.3 | -640.2 | -0.89 | 72227.2 | 73095.2 | 68600 | 20521 |
| 1710201480 | 72105.5 | 3 | 4.58 | 68869.6 | 72800 | 67226.9 | 21350 |
| 1710115080 | 68948.2 | 798.3 | 1.17 | 68340.6 | 69910.7 | 68050 | 10420 |
| 1710028680 | 68149.9 | 0 | 0.00 | 68149.9 | 68149.9 | 68149.9 | 0 |
| 1709942280 | 68149.9 | 1 | 1.98 | 66839.9 | 70040 | 66063.3 | 21660 |
| 1709855880 | 66828.2 | 769.7 | 1.17 | 66025.2 | 67996 | 65544 | 11784 |
| 1709769480 | 66058.5 | 2 | 3.71 | 63779.4 | 67647.4 | 62775.8 | 24387 |
| 1709683080 | 63694 | -4 | -6.68 | 68146.1 | 69080 | 59000 | 39531 |
| 1709596680 | 68249.8 | 5 | 8.09 | 63055.4 | 68500 | 62273.2 | 25400 |
| 1709510280 | 63143.3 | 1 | 1.83 | 61920.7 | 63248.5 | 61307 | 7687 |
| 1709423880 | 62010 | -368.5 | -0.59 | 62353.8 | 62441 | 61559.7 | 6540 |
| 1709337480 | 62378.5 | 1 | 1.98 | 61198.9 | 63114.4 | 60773.3 | 13521 |
| 1709251080 | 61168.7 | -1 | -2.03 | 62278.4 | 63661 | 60372 | 19979 |
| 1709164680 | 62438.3 | 5 | 9.41 | 57073.8 | 64085.2 | 56700 | 34345 |
| 1709078280 | 57066.3 | 2 | 4.74 | 54538.8 | 57614.3 | 54451 | 19753 |
| 1708991880 | 54485.6 | 2 | 5.32 | 51725.2 | 54923 | 50902.2 | 14931 |
| 1708905480 | 51731.6 | 164.8 | 0.32 | 51573 | 51984.8 | 51266.4 | 5303 |
| 1708819080 | 51566.8 | 829.8 | 1.64 | 50766.1 | 51700 | 50574 | 4994 |
| 1708732680 | 50737 | -603 | -1.17 | 51324 | 51547.3 | 50513.1 | 10210 |
| 1708646280 | 51340 | -486 | -0.94 | 51805 | 52080 | 50936 | 10126 |
| 1708559880 | 51826 | -447 | -0.86 | 52259.8 | 52371.4 | 50533.8 | 11974 |
| 1708473480 | 52273 | 499.5 | 0.96 | 51774.9 | 53006 | 50752.3 | 16600 |
| 1708387080 | 51773.5 | -336.5 | -0.65 | 52131.9 | 52489.2 | 51680.1 | 6774 |
| 1708300680 | 52110 | 464 | 0.90 | 51631.1 | 52399.5 | 51154 | 5319 |
| 1708214280 | 51646 | -476.6 | -0.91 | 52131.6 | 52165.9 | 50618.6 | 7826 |
| 1708127880 | 52122.6 | 232.3 | 0.45 | 51909 | 52574.2 | 51562.5 | 11528 |
| 1708041480 | 51890.3 | 110.2 | 0.21 | 51788.4 | 52813 | 51309.5 | 15565 |
| 1707955080 | 51780.1 | 2 | 4.16 | 49666.1 | 52045.7 | 49228.3 | 15837 |
| 1707868680 | 49712.2 | -227.8 | -0.46 | 49924 | 50385.1 | 48300 | 14884 |
| 1707782280 | 49940 | 1 | 3.41 | 48268.3 | 50333.3 | 47705.7 | 15636 |
| 1707695880 | 48294 | 539.8 | 1.13 | 47700.9 | 48594.4 | 47566 | 6169 |
| 1707609480 | 47754.2 | 631.8 | 1.34 | 47182.3 | 48175.5 | 46841.6 | 5104 |
| 1707523080 | 47122.4 | 1 | 4.05 | 45327.6 | 48219.9 | 45245 | 20379 |
| 1707436680 | 45290 | 968.1 | 2.18 | 44384.2 | 45611 | 44330 | 11857 |
| 1707350280 | 44321.9 | 1 | 2.87 | 43099.1 | 44422.1 | 42787.8 | 9303 |
| 1707263880 | 43086.9 | 378.7 | 0.89 | 42701.7 | 43388 | 42570.8 | 5920 |
| 1707177480 | 42708.2 | 113.1 | 0.27 | 42580.4 | 43571.8 | 42256.5 | 8991 |
| 1707091080 | 42595.1 | -408.9 | -0.95 | 42987.5 | 43116.8 | 42188 | 4676 |
| 1707004680 | 43004 | -194.7 | -0.45 | 43175.5 | 43380 | 42877.2 | 2629 |
| 1706918280 | 43198.7 | 118.8 | 0.28 | 43088.3 | 43485.2 | 42546.8 | 8821 |
| 1706831880 | 43079.9 | 493.9 | 1.16 | 42660 | 43286.2 | 41868.2 | 11578 |
| 1706745480 | 42586 | -368.7 | -0.86 | 43079.8 | 43748.8 | 42288.8 | 14475 |
| 1706659080 | 42954.7 | -330.9 | -0.76 | 43251.4 | 43884.4 | 42690.1 | 15751 |
| 1706572680 | 43285.6 | 1 | 2.96 | 41944 | 43300 | 41799.5 | 12255 |
| 1706486280 | 42042.2 | -74.7 | -0.18 | 42130.4 | 42838.2 | 41617.2 | 7009 |
| 1706399880 | 42116.9 | 309 | 0.74 | 41804.5 | 42199.9 | 41380.4 | 5484 |
| 1706313480 | 41807.9 | 1 | 4.67 | 39942.9 | 42249.9 | 39825.2 | 19054 |
| 1706227080 | 39942 | -145.3 | -0.36 | 40048.8 | 40306 | 39538.9 | 9258 |
| 1706140680 | 40087.3 | 210.5 | 0.53 | 39933.8 | 40588 | 39497.3 | 13379 |
| 1706054280 | 39876.8 | 318 | 0.80 | 39587.9 | 40194.3 | 38554 | 16565 |
| 1705967880 | 39558.8 | -2 | -4.85 | 41614 | 41689.8 | 39400 | 22213 |
| 1705881480 | 41575.5 | -117.6 | -0.28 | 41680.2 | 41883.2 | 41501 | 2930 |
| 1705795080 | 41693.1 | 39.1 | 0.09 | 41652.2 | 41875 | 41452 | 3715 |
| 1705708680 | 41654 | 358.5 | 0.87 | 41242.8 | 42187.2 | 40258.2 | 15650 |
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
