| January 9 / 7 | February 10 / 6 | March 12 / 4 | April 11 / 5 | May 9 / 7 | June 7 / 9 | July 11 / 6 | August 7 / 10 | September 7 / 10 | October 10 / 7 | November 11 / 6 | December 9 / 7 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: 75.01 Change %: 0.45% Open: 16828.75000000 Close: 16903.75976563 High: 16999.58007813 Low: 16345.01953125 Volume: 2938442200 | Change: 844.06 Change %: 5.01% Open: 16834.13085938 Close: 17678.18945313 High: 17742.48046875 Low: 16821.59960938 Volume: 2947077200 | Change: 699.02 Change %: 3.93% Open: 17793.47070313 Close: 18492.49023438 High: 18513.83007813 Low: 17619.40039063 Volume: 3110544600 | Change: -560.19 Change %: -3.03% Open: 18492.35937500 Close: 17932.16992188 High: 18567.16015625 Low: 17626.90039063 Volume: 1636660600 | Change: 562.16 Change %: 3.13% Open: 17935.77929688 Close: 18497.93945313 High: 18892.91992188 Low: 17875.98046875 Volume: 1491744800 | Change: -268.34 Change %: -1.45% Open: 18503.78906250 Close: 18235.44921875 High: 18784.65039063 Low: 17951.16992188 Volume: 1331569800 | Change: 272.30 Change %: 1.49% Open: 18236.34960938 Close: 18508.65039063 High: 18779.40039063 Low: 18030.49023438 Volume: 1184268300 | Change: 474.42 Change %: 2.57% Open: 18432.50000000 Close: 18906.91992188 High: 18970.71093750 Low: 17024.82031250 Volume: 1019460800 | Change: 411.40 Change %: 2.18% Open: 18913.52929688 Close: 19324.92968750 High: 19491.92968750 Low: 18208.83984375 Volume: 1393399300 | Change: -331.85 Change %: -1.71% Open: 19409.39062500 Close: 19077.53906250 High: 19674.67968750 Low: 18911.72070313 Volume: 1217257300 | Change: -33.68 Change %: -0.18% Open: 19093.99023438 Close: 19060.31054688 High: 19563.97070313 Low: 18812.52929688 Volume: 905632200 | |
| 2023 | Change: 1,135.56 Change %: 8.12% Open: 13992.70996094 Close: 15128.26953125 High: 15269.70996094 Low: 13976.44042969 Volume: 2527691400 | Change: 240.02 Change %: 1.59% Open: 15125.12011719 Close: 15365.13964844 High: 15658.55957031 Low: 15107.83007813 Volume: 2643667800 | Change: 228.93 Change %: 1.49% Open: 15399.91015625 Close: 15628.83984375 High: 15706.37011719 Low: 14458.38964844 Volume: 4658552000 | Change: 298.93 Change %: 1.91% Open: 15623.45019531 Close: 15922.37988281 High: 15922.37988281 Low: 15482.87988281 Volume: 2460001800 | Change: -286.34 Change %: -1.80% Open: 15950.36035156 Close: 15664.01953125 High: 16331.94042969 Low: 15629.12011719 Volume: 3031462000 | Change: 403.89 Change %: 2.57% Open: 15744.00976563 Close: 16147.90039063 High: 16427.41992188 Low: 15713.70019531 Volume: 3314416000 | Change: 258.92 Change %: 1.60% Open: 16187.91015625 Close: 16446.83007813 High: 16528.97070313 Low: 15456.16015625 Volume: 2670330800 | Change: -467.71 Change %: -2.85% Open: 16414.78906250 Close: 15947.08007813 High: 16430.66015625 Low: 15468.65039063 Volume: 2708222800 | Change: -549.76 Change %: -3.45% Open: 15936.33984375 Close: 15386.58007813 High: 15989.29980469 Low: 15138.66015625 Volume: 2956668400 | Change: -629.62 Change %: -4.08% Open: 15439.95996094 Close: 14810.33984375 High: 15575.28027344 Low: 14630.20996094 Volume: 3020652000 | Change: 1,363.47 Change %: 9.18% Open: 14851.95996094 Close: 16215.42968750 High: 16262.95996094 Low: 14786.32031250 Volume: 3246958000 | Change: 454.72 Change %: 2.79% Open: 16296.91992188 Close: 16751.64062500 High: 17003.27929688 Low: 16279.45019531 Volume: 2633042200 |
| 2022 | Change: -476.24 Change %: -2.99% Open: 15947.44042969 Close: 15471.20019531 High: 16285.34960938 Low: 14952.66992188 Volume: 3324482400 | Change: -1,159.54 Change %: -7.42% Open: 15620.55957031 Close: 14461.01953125 High: 15736.51953125 Low: 13807.28027344 Volume: 3993147400 | Change: 10.53 Change %: 0.07% Open: 14404.21972656 Close: 14414.75000000 High: 14925.25000000 Low: 12438.84960938 Volume: 5544732200 | Change: -349.90 Change %: -2.42% Open: 14447.78027344 Close: 14097.87988281 High: 14603.44042969 Low: 13566.20019531 Volume: 3303282400 | Change: 391.53 Change %: 2.80% Open: 13996.82031250 Close: 14388.34960938 High: 14589.45019531 Low: 13380.66992188 Volume: 3606116800 | Change: -1,694.60 Change %: -11.70% Open: 14478.37011719 Close: 12783.76953125 High: 14709.37988281 Low: 12618.67968750 Volume: 3440714200 | Change: 856.39 Change %: 6.78% Open: 12627.66015625 Close: 13484.04980469 High: 13515.03027344 Low: 12390.95019531 Volume: 3031574000 | Change: -636.24 Change %: -4.72% Open: 13471.20019531 Close: 12834.95996094 High: 13947.84960938 Low: 12758.44042969 Volume: 2629074400 | Change: -599.39 Change %: -4.71% Open: 12713.75000000 Close: 12114.36035156 High: 13564.83007813 Low: 11862.83984375 Volume: 3212580800 | Change: 1,301.90 Change %: 10.89% Open: 11951.83984375 Close: 13253.74023438 High: 13307.08984375 Low: 11893.94042969 Volume: 2806154200 | Change: 1,052.19 Change %: 7.88% Open: 13344.84960938 Close: 14397.04003906 High: 14571.66015625 Low: 13022.63964844 Volume: 2922620800 | Change: -620.21 Change %: -4.26% Open: 14543.79980469 Close: 13923.58984375 High: 14675.83984375 Low: 13791.51953125 Volume: 2255587400 |
| 2021 | Change: -457.35 Change %: -3.29% Open: 13890.21972656 Close: 13432.87011719 High: 14131.51953125 Low: 13310.95019531 Volume: 3115467000 | Change: 226.35 Change %: 1.67% Open: 13559.94042969 Close: 13786.29003906 High: 14169.49023438 Low: 13518.45019531 Volume: 2877176600 | Change: 1,045.91 Change %: 7.49% Open: 13962.42968750 Close: 15008.33984375 High: 15029.70019531 Low: 13868.20019531 Volume: 3588778400 | Change: 82.14 Change %: 0.55% Open: 15053.76953125 Close: 15135.91015625 High: 15501.83984375 Low: 15032.51953125 Volume: 2641349200 | Change: 229.34 Change %: 1.51% Open: 15191.79003906 Close: 15421.12988281 High: 15568.59960938 Low: 14816.34960938 Volume: 2878427600 | Change: 17.91 Change %: 0.12% Open: 15513.12988281 Close: 15531.04003906 High: 15802.66992188 Low: 15309.44042969 Volume: 2453029000 | Change: -79.89 Change %: -0.51% Open: 15624.28027344 Close: 15544.38964844 High: 15810.67968750 Low: 15048.55957031 Volume: 2410754800 | Change: 203.39 Change %: 1.30% Open: 15631.70019531 Close: 15835.08984375 High: 16030.33007813 Low: 15492.58007813 Volume: 2068643000 | Change: -697.72 Change %: -4.37% Open: 15958.41015625 Close: 15260.69042969 High: 15981.70019531 Low: 15019.49023438 Volume: 2674042200 | Change: 647.17 Change %: 4.30% Open: 15041.59960938 Close: 15688.76953125 High: 15781.00000000 Low: 14818.70996094 Volume: 2698942200 | Change: -664.42 Change %: -4.21% Open: 15764.54980469 Close: 15100.12988281 High: 16290.19042969 Low: 15015.41992188 Volume: 3271782200 | Change: 651.49 Change %: 4.28% Open: 15233.37011719 Close: 15884.86035156 High: 15974.79003906 Low: 15060.09960938 Volume: 2708257200 |
| 2020 | Change: -251.74 Change %: -1.90% Open: 13233.70996094 Close: 12981.96972656 High: 13640.05957031 Low: 12948.16992188 Volume: 3474294600 | Change: -1,142.82 Change %: -8.77% Open: 13033.16992188 Close: 11890.34960938 High: 13795.24023438 Low: 11724.12011719 Volume: 4463495200 | Change: -2,094.43 Change %: -17.41% Open: 12030.26953125 Close: 9935.83984375 High: 12272.99023438 Low: 8255.65039063 Volume: 9653496600 | Change: 1,250.97 Change %: 13.02% Open: 9610.66992188 Close: 10861.63964844 High: 11235.57031250 Low: 9337.01953125 Volume: 5014599600 | Change: 1,043.49 Change %: 9.90% Open: 10543.36035156 Close: 11586.84960938 High: 11813.13964844 Low: 10160.88964844 Volume: 4443827200 | Change: 724.08 Change %: 6.25% Open: 11586.84960938 Close: 12310.92968750 High: 12913.12988281 Low: 11586.84960938 Volume: 5509777600 | Change: -78.36 Change %: -0.63% Open: 12391.71972656 Close: 12313.36035156 High: 13313.90039063 Low: 12095.11035156 Volume: 3425466000 | Change: 570.92 Change %: 4.61% Open: 12374.45996094 Close: 12945.37988281 High: 13221.82031250 Low: 12365.61035156 Volume: 2521244400 | Change: -276.47 Change %: -2.12% Open: 13037.20019531 Close: 12760.73046875 High: 13460.45996094 Low: 12341.58007813 Volume: 3235333200 | Change: -1,255.60 Change %: -9.80% Open: 12812.08007813 Close: 11556.48046875 High: 13151.79980469 Low: 11450.08007813 Volume: 3110390600 | Change: 1,688.25 Change %: 14.55% Open: 11602.91015625 Close: 13291.16015625 High: 13445.11035156 Low: 11551.36035156 Volume: 3657818000 | Change: 347.12 Change %: 2.60% Open: 13371.66015625 Close: 13718.78027344 High: 13903.11035156 Low: 13009.48046875 Volume: 2720181800 |
| 2019 | Change: 695.33 Change %: 6.64% Open: 10477.76953125 Close: 11173.09960938 High: 11321.62011719 Low: 10386.96972656 Volume: 3738661400 | Change: 317.18 Change %: 2.83% Open: 11198.45996094 Close: 11515.63964844 High: 11556.87011719 Low: 10863.55957031 Volume: 3212451600 | Change: -58.20 Change %: -0.50% Open: 11584.24023438 Close: 11526.04003906 High: 11823.29003906 Low: 11299.79980469 Volume: 3735027800 | Change: 726.90 Change %: 6.26% Open: 11617.17968750 Close: 12344.08007813 High: 12376.05957031 Low: 11612.70019531 Volume: 3341568400 | Change: -622.26 Change %: -5.04% Open: 12349.09960938 Close: 11726.83984375 High: 12435.66992188 Low: 11662.07031250 Volume: 4336946600 | Change: 737.68 Change %: 6.33% Open: 11661.12011719 Close: 12398.79980469 High: 12438.37011719 Low: 11620.63964844 Volume: 3705892400 | Change: -427.30 Change %: -3.39% Open: 12616.33984375 Close: 12189.04003906 High: 12656.04980469 Low: 12115.28027344 Volume: 3749471400 | Change: -195.43 Change %: -1.61% Open: 12134.70996094 Close: 11939.28027344 High: 12254.03027344 Low: 11266.48046875 Volume: 3991382200 | Change: 488.09 Change %: 4.09% Open: 11939.99023438 Close: 12428.08007813 High: 12494.25000000 Low: 11869.28027344 Volume: 3506663200 | Change: 397.12 Change %: 3.18% Open: 12469.66992188 Close: 12866.79003906 High: 12986.49023438 Low: 11878.98046875 Volume: 3671452400 | Change: 324.29 Change %: 2.51% Open: 12912.08984375 Close: 13236.37988281 High: 13374.26953125 Low: 12896.71972656 Volume: 3197029000 | Change: -15.92 Change %: -0.12% Open: 13264.92968750 Close: 13249.00976563 High: 13425.84960938 Low: 12886.54980469 Volume: 2745731800 |
| 2018 | Change: 291.79 Change %: 2.26% Open: 12897.69042969 Close: 13189.48046875 High: 13596.88964844 Low: 12745.15039063 Volume: 4217906600 | Change: -799.30 Change %: -6.04% Open: 13235.15039063 Close: 12435.84960938 High: 13301.41015625 Low: 12003.36035156 Volume: 4656820000 | Change: -289.67 Change %: -2.34% Open: 12386.40039063 Close: 12096.73046875 High: 12459.90039063 Low: 11726.62011719 Volume: 4828962000 | Change: 614.64 Change %: 5.12% Open: 11997.46972656 Close: 12612.11035156 High: 12647.16015625 Low: 11792.34960938 Volume: 3510808400 | Change: -5.89 Change %: -0.05% Open: 12610.78027344 Close: 12604.88964844 High: 13204.30957031 Low: 12547.61035156 Volume: 4449836000 | Change: -372.07 Change %: -2.93% Open: 12678.07031250 Close: 12306.00000000 High: 13170.04980469 Low: 12104.41015625 Volume: 4653968200 | Change: 657.56 Change %: 5.41% Open: 12147.94042969 Close: 12805.50000000 High: 12886.83007813 Low: 12132.71972656 Volume: 3533358200 | Change: -462.64 Change %: -3.61% Open: 12826.70019531 Close: 12364.05957031 High: 12833.11035156 Low: 12120.65039063 Volume: 3414719400 | Change: -91.63 Change %: -0.74% Open: 12338.36035156 Close: 12246.73046875 High: 12458.29980469 Low: 11865.46972656 Volume: 3845013600 | Change: -818.38 Change %: -6.67% Open: 12265.88964844 Close: 11447.50976563 High: 12373.29003906 Low: 11051.04003906 Volume: 3995987600 | Change: -162.37 Change %: -1.42% Open: 11419.61035156 Close: 11257.24023438 High: 11689.95996094 Low: 11009.25000000 Volume: 3832225000 | Change: -975.79 Change %: -8.46% Open: 11534.75000000 Close: 10558.95996094 High: 11566.96972656 Low: 10279.20019531 Volume: 3517214600 |
| 2017 | Change: 108.93 Change %: 0.95% Open: 11426.37988281 Close: 11535.30957031 High: 11893.08007813 Low: 11414.82031250 Volume: 3678187200 | Change: 187.99 Change %: 1.61% Open: 11646.41992188 Close: 11834.41015625 High: 12031.11035156 Low: 11479.78027344 Volume: 3271504800 | Change: 397.84 Change %: 3.34% Open: 11915.03027344 Close: 12312.87011719 High: 12313.29003906 Low: 11850.26953125 Volume: 4705369200 | Change: 69.19 Change %: 0.56% Open: 12368.82031250 Close: 12438.00976563 High: 12486.29003906 Low: 11941.57031250 Volume: 3289350800 | Change: 136.60 Change %: 1.09% Open: 12478.45996094 Close: 12615.05957031 High: 12841.66015625 Low: 12433.50976563 Volume: 4011050000 | Change: -298.49 Change %: -2.36% Open: 12623.61035156 Close: 12325.12011719 High: 12951.54003906 Low: 12319.00000000 Volume: 4102151200 | Change: -278.09 Change %: -2.24% Open: 12396.33984375 Close: 12118.25000000 High: 12676.51953125 Low: 12097.36035156 Volume: 3548439000 | Change: -92.05 Change %: -0.76% Open: 12147.88964844 Close: 12055.83984375 High: 12336.00000000 Low: 11868.83984375 Volume: 3473488600 | Change: 727.71 Change %: 6.01% Open: 12101.15039063 Close: 12828.86035156 High: 12828.86035156 Low: 12050.53027344 Volume: 3541620400 | Change: 363.30 Change %: 2.82% Open: 12866.26953125 Close: 13229.57031250 High: 13255.37988281 Low: 12849.58984375 Volume: 3120324000 | Change: -318.46 Change %: -2.39% Open: 13342.44042969 Close: 13023.98046875 High: 13525.55957031 Low: 12847.87988281 Volume: 4242217000 | Change: -126.51 Change %: -0.97% Open: 13044.15039063 Close: 12917.63964844 High: 13338.91015625 Low: 12810.12988281 Volume: 3239435600 |
| 2016 | Change: -687.70 Change %: -6.56% Open: 10485.80957031 Close: 9798.11035156 High: 10485.91015625 Low: 9314.57031250 Volume: 4458414600 | Change: -328.33 Change %: -3.34% Open: 9823.73046875 Close: 9495.40039063 High: 9827.09960938 Low: 8699.29003906 Volume: 5064819800 | Change: 482.85 Change %: 5.09% Open: 9482.66015625 Close: 9965.50976563 High: 10112.16992188 Low: 9471.08984375 Volume: 4203205600 | Change: 205.71 Change %: 2.09% Open: 9833.25976563 Close: 10038.96972656 High: 10474.37988281 Low: 9484.75000000 Volume: 3701907400 | Change: 171.57 Change %: 1.70% Open: 10091.16992188 Close: 10262.74023438 High: 10365.24023438 Low: 9737.00000000 Volume: 3537670200 | Change: -562.69 Change %: -5.49% Open: 10242.78027344 Close: 9680.08984375 High: 10340.83984375 Low: 9214.09960938 Volume: 4986415400 | Change: 594.66 Change %: 6.10% Open: 9742.83984375 Close: 10337.50000000 High: 10381.90039063 Low: 9304.00976563 Volume: 3731619800 | Change: 166.33 Change %: 1.60% Open: 10426.36035156 Close: 10592.69042969 High: 10802.32031250 Low: 10092.53027344 Volume: 3248332000 | Change: -111.31 Change %: -1.05% Open: 10622.33007813 Close: 10511.01953125 High: 10780.41992188 Low: 10189.94042969 Volume: 4470066000 | Change: 172.04 Change %: 1.64% Open: 10492.96972656 Close: 10665.00976563 High: 10827.71972656 Low: 10349.05957031 Volume: 3704260400 | Change: -83.84 Change %: -0.78% Open: 10724.13964844 Close: 10640.29980469 High: 10802.38964844 Low: 10174.91992188 Volume: 4372119000 | Change: 888.00 Change %: 8.38% Open: 10593.05957031 Close: 11481.05957031 High: 11481.66015625 Low: 10402.58984375 Volume: 3875817800 |
| 2015 | Change: 825.19 Change %: 8.36% Open: 9869.12988281 Close: 10694.32031250 High: 10810.57031250 Low: 9382.82031250 Volume: 4741526000 | Change: 682.48 Change %: 6.37% Open: 10719.17968750 Close: 11401.66015625 High: 11401.66015625 Low: 10594.32031250 Volume: 3652817400 | Change: 557.89 Change %: 4.89% Open: 11408.28027344 Close: 11966.16992188 High: 12219.04980469 Low: 11193.29980469 Volume: 4355951400 | Change: -448.54 Change %: -3.77% Open: 11902.91992188 Close: 11454.37988281 High: 12390.75000000 Low: 11331.37011719 Volume: 3617089800 | Change: -93.02 Change %: -0.81% Open: 11506.83984375 Close: 11413.82031250 High: 11920.30957031 Low: 11167.54980469 Volume: 3558840400 | Change: -518.00 Change %: -4.52% Open: 11462.96972656 Close: 10944.96972656 High: 11635.84960938 Low: 10797.84960938 Volume: 4481385600 | Change: 258.67 Change %: 2.34% Open: 11050.32031250 Close: 11308.99023438 High: 11802.37011719 Low: 10652.79003906 Volume: 3781985400 | Change: -1,036.04 Change %: -9.17% Open: 11295.50000000 Close: 10259.45996094 High: 11669.86035156 Low: 9338.20019531 Volume: 4356023400 | Change: -413.30 Change %: -4.10% Open: 10073.74023438 Close: 9660.44042969 High: 10512.61035156 Low: 9325.04980469 Volume: 5323862200 | Change: 1,093.10 Change %: 11.20% Open: 9757.04003906 Close: 10850.13964844 High: 10886.98046875 Low: 9396.33984375 Volume: 4367988400 | Change: 632.25 Change %: 5.88% Open: 10749.98046875 Close: 11382.23046875 High: 11430.87011719 Low: 10607.45996094 Volume: 3465409400 | Change: -679.46 Change %: -5.95% Open: 11422.46972656 Close: 10743.00976563 High: 11430.37988281 Low: 10122.95019531 Volume: 3675530200 |
| 2014 | Change: -291.77 Change %: -3.04% Open: 9598.25000000 Close: 9306.48046875 High: 9794.04980469 Low: 9166.04980469 Volume: 4257469000 | Change: 373.31 Change %: 4.01% Open: 9318.76953125 Close: 9692.08007813 High: 9720.66015625 Low: 9071.25000000 Volume: 3387320200 | Change: 2.83 Change %: 0.03% Open: 9553.08007813 Close: 9555.91015625 High: 9634.82031250 Low: 8913.26953125 Volume: 4071458000 | Change: 1.27 Change %: 0.01% Open: 9601.95996094 Close: 9603.23046875 High: 9721.50000000 Low: 9166.53027344 Volume: 3207414000 | Change: 331.48 Change %: 3.45% Open: 9611.79003906 Close: 9943.26953125 High: 9970.76953125 Low: 9407.08984375 Volume: 3541536400 | Change: -153.79 Change %: -1.54% Open: 9986.86035156 Close: 9833.07031250 High: 10050.98046875 Low: 9749.75000000 Volume: 3427968400 | Change: -446.26 Change %: -4.53% Open: 9853.74023438 Close: 9407.48046875 High: 10032.28027344 Low: 9395.34960938 Volume: 3423753800 | Change: 90.43 Change %: 0.96% Open: 9379.74023438 Close: 9470.16992188 High: 9600.84960938 Low: 8903.49023438 Volume: 3376804400 | Change: -10.23 Change %: -0.11% Open: 9484.53027344 Close: 9474.29980469 High: 9891.20019531 Low: 9369.62011719 Volume: 3435954600 | Change: -127.17 Change %: -1.35% Open: 9454.04003906 Close: 9326.87011719 High: 9520.96972656 Low: 8354.96972656 Volume: 5263536000 | Change: 675.12 Change %: 7.25% Open: 9305.73046875 Close: 9980.84960938 High: 9992.66992188 Low: 9148.78027344 Volume: 3678774400 | Change: -110.19 Change %: -1.11% Open: 9915.74023438 Close: 9805.54980469 High: 10093.03027344 Low: 9219.04980469 Volume: 3626154400 |
| 2013 | Change: 86.59 Change %: 1.13% Open: 7689.45996094 Close: 7776.04980469 High: 7871.79003906 Low: 7634.25976563 Volume: 5489555600 | Change: -50.89 Change %: -0.65% Open: 7792.58984375 Close: 7741.70019531 High: 7860.56982422 Low: 7537.29003906 Volume: 5615256400 | Change: 59.96 Change %: 0.78% Open: 7735.35009766 Close: 7795.31005859 High: 8074.47021484 Low: 7627.99023438 Volume: 6355240600 | Change: 107.59 Change %: 1.38% Open: 7806.12011719 Close: 7913.70996094 High: 7965.89990234 Low: 7418.35986328 Volume: 5405572600 | Change: 443.49 Change %: 5.61% Open: 7905.35009766 Close: 8348.83984375 High: 8557.86035156 Low: 7896.99023438 Volume: 4781291000 | Change: -332.27 Change %: -4.01% Open: 8291.49023438 Close: 7959.22021484 High: 8395.55957031 Low: 7655.83007813 Volume: 4099230800 | Change: 275.95 Change %: 3.45% Open: 8000.02001953 Close: 8275.96972656 High: 8415.33007813 Low: 7730.37011719 Volume: 4179772000 | Change: -217.23 Change %: -2.61% Open: 8320.37988281 Close: 8103.14990234 High: 8457.04980469 Low: 8094.22021484 Volume: 3696429800 | Change: 370.06 Change %: 4.50% Open: 8224.33984375 Close: 8594.40039063 High: 8770.09960938 Low: 8095.91015625 Volume: 4150812200 | Change: 415.33 Change %: 4.82% Open: 8618.58984375 Close: 9033.91992188 High: 9070.16992188 Low: 8489.62011719 Volume: 3833346800 | Change: 373.01 Change %: 4.13% Open: 9032.29003906 Close: 9405.29980469 High: 9424.62011719 Low: 8962.41992188 Volume: 3364900200 | Change: 139.21 Change %: 1.48% Open: 9412.95019531 Close: 9552.16015625 High: 9594.34960938 Low: 8984.28027344 Volume: 2879531600 |
| 2012 | Change: 558.73 Change %: 9.47% Open: 5900.18017578 Close: 6458.91015625 High: 6574.18994141 Low: 5900.18017578 Volume: 7658442400 | Change: 373.13 Change %: 5.76% Open: 6482.95019531 Close: 6856.08007813 High: 6971.02978516 Low: 6482.56005859 Volume: 7275844400 | Change: 114.86 Change %: 1.68% Open: 6831.97021484 Close: 6946.83007813 High: 7194.33007813 Low: 6612.60986328 Volume: 7476008400 | Change: -212.80 Change %: -3.05% Open: 6973.99023438 Close: 6761.18994141 High: 7081.06005859 Low: 6499.06982422 Volume: 6418548400 | Change: -596.92 Change %: -8.70% Open: 6861.29980469 Close: 6264.37988281 High: 6875.87011719 Low: 6208.08984375 Volume: 6691369400 | Change: 156.52 Change %: 2.50% Open: 6259.75976563 Close: 6416.27978516 High: 6427.49023438 Low: 5914.43017578 Volume: 6784426400 | Change: 366.87 Change %: 5.73% Open: 6405.39013672 Close: 6772.25976563 High: 6835.18994141 Low: 6324.52978516 Volume: 6293332600 | Change: 194.80 Change %: 2.87% Open: 6775.99023438 Close: 6970.79003906 High: 7105.43017578 Low: 6596.20996094 Volume: 5607812200 | Change: 269.54 Change %: 3.88% Open: 6946.60986328 Close: 7216.14990234 High: 7478.52978516 Low: 6892.85986328 Volume: 6830340400 | Change: 32.82 Change %: 0.45% Open: 7227.81005859 Close: 7260.62988281 High: 7447.81005859 Low: 7120.68017578 Volume: 5368303700 | Change: 150.20 Change %: 2.07% Open: 7255.29980469 Close: 7405.50000000 High: 7442.60009766 Low: 6950.52978516 Volume: 5723534800 | Change: 184.98 Change %: 2.49% Open: 7427.41015625 Close: 7612.39013672 High: 7682.89990234 Low: 7417.29980469 Volume: 3808315000 |
| 2011 | Change: 104.09 Change %: 1.49% Open: 6973.39013672 Close: 7077.47998047 High: 7180.14990234 Low: 6835.74023438 Volume: 4725588000 | Change: 138.98 Change %: 1.95% Open: 7133.33984375 Close: 7272.31982422 High: 7441.81982422 Low: 7093.91015625 Volume: 4255108200 | Change: -268.49 Change %: -3.67% Open: 7309.79980469 Close: 7041.31005859 High: 7356.33007813 Low: 6483.39013672 Volume: 6176910600 | Change: 427.90 Change %: 6.04% Open: 7086.56005859 Close: 7514.45996094 High: 7514.68994141 Low: 6994.56005859 Volume: 4836070800 | Change: -277.17 Change %: -3.66% Open: 7570.85986328 Close: 7293.68994141 High: 7600.41015625 Low: 7071.41992188 Volume: 7109591200 | Change: 65.68 Change %: 0.90% Open: 7310.56005859 Close: 7376.24023438 High: 7378.35009766 Low: 6991.62011719 Volume: 6430721600 | Change: -215.72 Change %: -2.93% Open: 7374.49023438 Close: 7158.77001953 High: 7523.52978516 Low: 6996.25976563 Volume: 6594705800 | Change: -1,469.65 Change %: -20.26% Open: 7254.50000000 Close: 5784.85009766 High: 7282.00976563 Low: 5345.35986328 Volume: 11280289400 | Change: -291.08 Change %: -5.02% Open: 5793.10009766 Close: 5502.02001953 High: 5794.50000000 Low: 4965.79980469 Volume: 9299647200 | Change: 829.41 Change %: 15.61% Open: 5311.93017578 Close: 6141.33984375 High: 6430.60009766 Low: 5125.43994141 Volume: 7341008700 | Change: 154.30 Change %: 2.60% Open: 5934.54003906 Close: 6088.83984375 High: 6193.33984375 Low: 5366.50000000 Volume: 8146601600 | Change: -182.13 Change %: -3.00% Open: 6080.47998047 Close: 5898.35009766 High: 6170.04003906 Low: 5637.52978516 Volume: 5992725000 |
| 2010 | Change: -366.73 Change %: -6.14% Open: 5975.52001953 Close: 5608.79003906 High: 6094.25976563 Low: 5540.33007813 Volume: 5272880400 | Change: 10.96 Change %: 0.20% Open: 5587.50000000 Close: 5598.45996094 High: 5743.89013672 Low: 5433.02001953 Volume: 5219497000 | Change: 500.70 Change %: 8.86% Open: 5652.85009766 Close: 6153.54980469 High: 6203.50000000 Low: 5641.18017578 Volume: 5163550800 | Change: -53.68 Change %: -0.87% Open: 6189.37988281 Close: 6135.70019531 High: 6341.52001953 Low: 6024.00976563 Volume: 5478794000 | Change: -158.43 Change %: -2.59% Open: 6122.75976563 Close: 5964.33007813 High: 6276.79980469 Low: 5607.68017578 Volume: 7777028200 | Change: 21.58 Change %: 0.36% Open: 5943.93994141 Close: 5965.52001953 High: 6330.81005859 Low: 5798.75976563 Volume: 5267687000 | Change: 262.36 Change %: 4.46% Open: 5885.60986328 Close: 6147.97021484 High: 6253.64013672 Low: 5809.37011719 Volume: 4437335800 | Change: -262.42 Change %: -4.24% Open: 6187.64013672 Close: 5925.22021484 High: 6386.97021484 Low: 5833.50976563 Volume: 4194710800 | Change: 292.08 Change %: 4.92% Open: 5936.93994141 Close: 6229.02001953 High: 6339.97021484 Low: 5876.43017578 Volume: 4899095600 | Change: 357.31 Change %: 5.72% Open: 6244.06005859 Close: 6601.37011719 High: 6668.54003906 Low: 6115.87011719 Volume: 4337830000 | Change: 51.40 Change %: 0.77% Open: 6637.08984375 Close: 6688.49023438 High: 6907.60986328 Low: 6586.00976563 Volume: 4663014600 | Change: 165.83 Change %: 2.46% Open: 6748.35986328 Close: 6914.18994141 High: 7087.83984375 Low: 6736.68994141 Volume: 3589356000 |
| 2009 | Change: -518.50 Change %: -10.68% Open: 4856.85009766 Close: 4338.35009766 High: 5111.02001953 Low: 4067.42993164 Volume: 6328540200 | Change: -465.43 Change %: -10.80% Open: 4309.16992188 Close: 3843.73999023 High: 4688.58984375 Low: 3764.68994141 Volume: 5630534600 | Change: 267.25 Change %: 7.00% Open: 3817.51000977 Close: 4084.76000977 High: 4272.12011719 Low: 3588.88989258 Volume: 6951785800 | Change: 694.66 Change %: 17.05% Open: 4074.79003906 Close: 4769.45019531 High: 4837.22021484 Low: 3997.45996094 Volume: 5843914800 | Change: 150.79 Change %: 3.15% Open: 4790.02978516 Close: 4940.81982422 High: 5060.75976563 Low: 4653.25000000 Volume: 4977123400 | Change: -183.46 Change %: -3.68% Open: 4992.10009766 Close: 4808.64013672 High: 5177.58984375 Low: 4669.79980469 Volume: 4399178000 | Change: 511.53 Change %: 10.61% Open: 4820.60986328 Close: 5332.14013672 High: 5396.95019531 Low: 4524.00976563 Volume: 4298480800 | Change: 133.74 Change %: 2.51% Open: 5330.87011719 Close: 5464.60986328 High: 5575.52978516 Low: 5158.60009766 Volume: 3618911800 | Change: 195.81 Change %: 3.57% Open: 5479.35009766 Close: 5675.16015625 High: 5760.83007813 Low: 5263.10986328 Volume: 4958203400 | Change: -266.92 Change %: -4.70% Open: 5681.87988281 Close: 5414.95996094 High: 5888.20996094 Low: 5394.79980469 Volume: 5689057400 | Change: 215.34 Change %: 3.98% Open: 5410.60986328 Close: 5625.95019531 High: 5843.27001953 Low: 5312.64013672 Volume: 4657313600 | Change: 303.55 Change %: 5.37% Open: 5653.87988281 Close: 5957.43017578 High: 6026.68994141 Low: 5605.43017578 Volume: 3769081000 |
| 2008 | Change: 85.48 Change %: 1.34% Open: 6394.08007813 Close: 6479.56005859 High: 6577.10009766 Low: 5999.31982422 Volume: 3932192700 | Change: -38.71 Change %: -0.60% Open: 6461.00976563 Close: 6422.29980469 High: 6626.70019531 Low: 6219.10009766 Volume: 5255260200 | Change: -569.83 Change %: -8.90% Open: 6400.85009766 Close: 5831.02001953 High: 6553.89990234 Low: 5658.20019531 Volume: 9415772800 | Change: -877.11 Change %: -14.95% Open: 5865.08007813 Close: 4987.97021484 High: 5876.93017578 Low: 4014.60009766 Volume: 13076987800 | Change: -384.50 Change %: -7.61% Open: 5053.93994141 Close: 4669.43994141 High: 5302.56982422 Low: 4034.95996094 Volume: 6589417600 | Change: 157.08 Change %: 3.38% Open: 4653.12011719 Close: 4810.20019531 High: 4850.39013672 Low: 4304.02978516 Volume: 6066001600 |