| January 7 / 2 | February 4 / 5 | March 7 / 2 | April 4 / 5 | May 6 / 3 | June 6 / 3 | July 7 / 2 | August 6 / 3 | September 5 / 4 | October 4 / 5 | November 9 / 0 | December 5 / 4 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: 1.01 Change %: 2.71% Open: 37.20999908 Close: 38.21900177 High: 39.29999924 Low: 36.50999832 Volume: 114500 | Change: 2.37 Change %: 6.18% Open: 38.36999893 Close: 40.74000168 High: 42.34000015 Low: 36.02000046 Volume: 62700 | Change: 0.65 Change %: 1.59% Open: 40.78499985 Close: 41.43199921 High: 43.31000137 Low: 37.25000000 Volume: 43600 | Change: -0.65 Change %: -1.62% Open: 40.18000031 Close: 39.53099823 High: 41.23500061 Low: 33.54000092 Volume: 16400 | Change: 1.60 Change %: 4.24% Open: 37.77000046 Close: 39.36999893 High: 41.09999847 Low: 37.04999924 Volume: 7600 | Change: -0.28 Change %: -0.72% Open: 39.38499832 Close: 39.09999847 High: 40.99000168 Low: 37.00000000 Volume: 7500 | Change: -0.13 Change %: -0.33% Open: 39.06499863 Close: 38.93500137 High: 40.99000168 Low: 37.50000000 Volume: 9600 | Change: -1.14 Change %: -2.93% Open: 38.90000153 Close: 37.75999832 High: 42.06999969 Low: 37.52999878 Volume: 10100 | Change: 3.17 Change %: 7.99% Open: 39.72200012 Close: 42.89500046 High: 43.18000031 Low: 38.68000031 Volume: 4300 | Change: -1.38 Change %: -3.20% Open: 42.90999985 Close: 41.53499985 High: 47.06999969 Low: 35.54999924 Volume: 25300 | Change: 2.24 Change %: 5.56% Open: 40.27999878 Close: 42.52000046 High: 45.25999832 Low: 39.29999924 Volume: 18200 | Change: -0.98 Change %: -2.30% Open: 42.47600174 Close: 41.50000000 High: 44.75999832 Low: 40.95500183 Volume: 28100 |
| 2023 | Change: 1.15 Change %: 3.42% Open: 33.50000000 Close: 34.64699936 High: 35.49300003 Low: 33.09000015 Volume: 97100 | Change: 0.58 Change %: 1.67% Open: 34.40999985 Close: 34.98500061 High: 35.58000183 Low: 34.40999985 Volume: 29100 | Change: 0.37 Change %: 1.06% Open: 34.74000168 Close: 35.10800171 High: 35.22100067 Low: 34.11999893 Volume: 89200 | Change: -0.40 Change %: -1.14% Open: 35.09999847 Close: 34.70100021 High: 35.19400024 Low: 34.15999985 Volume: 64400 | Change: 0.47 Change %: 1.34% Open: 34.81999969 Close: 35.28699875 High: 35.72800064 Low: 34.16500092 Volume: 49600 | Change: 1.34 Change %: 3.77% Open: 35.45100021 Close: 36.78799820 High: 36.78799820 Low: 35.45100021 Volume: 42400 | Change: 0.78 Change %: 2.14% Open: 36.63999939 Close: 37.42399979 High: 37.53499985 Low: 36.22000122 Volume: 31900 | Change: 0.32 Change %: 0.85% Open: 37.43999863 Close: 37.75999832 High: 37.87500000 Low: 36.86999893 Volume: 83200 | Change: -1.09 Change %: -2.88% Open: 37.81999969 Close: 36.72999954 High: 37.87500000 Low: 36.49000168 Volume: 90900 | Change: -0.20 Change %: -0.55% Open: 36.86000061 Close: 36.65700150 High: 37.70000076 Low: 36.09000015 Volume: 49300 | Change: 1.78 Change %: 4.85% Open: 36.75999832 Close: 38.54399872 High: 38.62400055 Low: 36.54000092 Volume: 34200 | Change: -1.46 Change %: -3.79% Open: 38.56100082 Close: 37.09999847 High: 38.90000153 Low: 36.40000153 Volume: 306500 |
| 2022 | Change: -4.58 Change %: -10.68% Open: 42.90999985 Close: 38.32899857 High: 42.90999985 Low: 37.36999893 Volume: 273900 | Change: -1.28 Change %: -3.31% Open: 38.47000122 Close: 37.19499969 High: 39.09000015 Low: 34.70000076 Volume: 137600 | Change: 0.48 Change %: 1.31% Open: 36.29999924 Close: 36.77500153 High: 37.91999817 Low: 34.70000076 Volume: 123700 | Change: -1.08 Change %: -2.97% Open: 36.54000092 Close: 35.45600128 High: 36.81499863 Low: 34.90999985 Volume: 306600 | Change: -0.90 Change %: -2.55% Open: 35.30599976 Close: 34.40499878 High: 35.81999969 Low: 33.00000000 Volume: 169300 | Change: -0.68 Change %: -1.98% Open: 34.17200089 Close: 33.49599838 High: 34.74000168 Low: 31.72999954 Volume: 202000 | Change: 1.84 Change %: 5.45% Open: 33.69400024 Close: 35.52999878 High: 36.00000000 Low: 32.00000000 Volume: 146100 | Change: -0.72 Change %: -2.06% Open: 34.75500107 Close: 34.04000092 High: 36.70999908 Low: 32.22000122 Volume: 472100 | Change: -0.84 Change %: -2.48% Open: 34.00000000 Close: 33.15800095 High: 35.63000107 Low: 32.83000183 Volume: 85900 | Change: 0.24 Change %: 0.73% Open: 33.36000061 Close: 33.60499954 High: 34.26800156 Low: 32.40000153 Volume: 149800 | Change: 1.84 Change %: 5.47% Open: 33.59000015 Close: 35.42800140 High: 35.46500015 Low: 32.84000015 Volume: 58800 | Change: -1.74 Change %: -4.90% Open: 35.46500015 Close: 33.72600174 High: 36.79999924 Low: 33.43999863 Volume: 124400 |
| 2021 | Change: -0.97 Change %: -2.63% Open: 36.99000168 Close: 36.01599884 High: 37.41999817 Low: 35.90000153 Volume: 682000 | Change: -1.02 Change %: -2.82% Open: 36.01599884 Close: 35.00000000 High: 36.86000061 Low: 34.82899857 Volume: 592800 | Change: 0.44 Change %: 1.23% Open: 35.49000168 Close: 35.92699814 High: 36.45999908 Low: 33.22000122 Volume: 1018800 | Change: 1.14 Change %: 3.15% Open: 36.10499954 Close: 37.24200058 High: 38.75000000 Low: 35.97000122 Volume: 923200 | Change: -1.20 Change %: -3.19% Open: 37.56000137 Close: 36.36299896 High: 37.56000137 Low: 35.50000000 Volume: 165100 | Change: 1.38 Change %: 3.79% Open: 36.34999847 Close: 37.72600174 High: 38.06999969 Low: 35.50000000 Volume: 197300 | Change: 1.71 Change %: 4.55% Open: 37.66999817 Close: 39.38299942 High: 39.47000122 Low: 37.58000183 Volume: 163400 | Change: 0.96 Change %: 2.44% Open: 39.40999985 Close: 40.37200165 High: 40.84000015 Low: 37.97999954 Volume: 198900 | Change: -2.55 Change %: -6.28% Open: 40.63999939 Close: 38.08700180 High: 40.84000015 Low: 37.65999985 Volume: 186400 | Change: 2.37 Change %: 6.22% Open: 38.02999878 Close: 40.39599991 High: 40.39599991 Low: 37.20100021 Volume: 155100 | Change: 1.28 Change %: 3.20% Open: 40.21500015 Close: 41.50000000 High: 42.43999863 Low: 39.90000153 Volume: 248500 | Change: 0.43 Change %: 1.04% Open: 41.63000107 Close: 42.06499863 High: 42.29000092 Low: 40.41999817 Volume: 132300 |
| 2020 | Change: 0.28 Change %: 0.88% Open: 31.81999969 Close: 32.09899902 High: 34.16999817 Low: 31.53100014 Volume: 56500 | Change: -0.69 Change %: -2.14% Open: 32.25999832 Close: 31.56999969 High: 34.93999863 Low: 28.91399956 Volume: 472600 | Change: -0.93 Change %: -2.90% Open: 32.09000015 Close: 31.15800095 High: 35.18999863 Low: 27.37999916 Volume: 700400 | Change: 1.71 Change %: 5.49% Open: 31.04999924 Close: 32.75600052 High: 34.02000046 Low: 29.51000023 Volume: 484200 | Change: 1.29 Change %: 3.92% Open: 33.02999878 Close: 34.32400131 High: 34.40000153 Low: 32.38100052 Volume: 672200 | Change: 0.22 Change %: 0.65% Open: 33.99000168 Close: 34.21099854 High: 38.25000000 Low: 33.50999832 Volume: 594200 | Change: 0.93 Change %: 2.72% Open: 34.38499832 Close: 35.31900024 High: 37.70000076 Low: 34.06000137 Volume: 490000 | Change: 0.54 Change %: 1.52% Open: 35.93000031 Close: 36.47499847 High: 37.88000107 Low: 35.18999863 Volume: 912200 | Change: 0.22 Change %: 0.60% Open: 36.04399872 Close: 36.25899887 High: 37.88000107 Low: 35.18199921 Volume: 594200 | Change: -1.43 Change %: -3.91% Open: 36.53400040 Close: 35.10400009 High: 38.04000092 Low: 35.01200104 Volume: 815600 | Change: 1.38 Change %: 3.91% Open: 35.22000122 Close: 36.59700012 High: 38.04999924 Low: 35.22000122 Volume: 876400 | Change: 0.03 Change %: 0.09% Open: 36.61000061 Close: 36.64300156 High: 36.84000015 Low: 35.74000168 Volume: 668400 |
| 2019 | Change: 1.05 Change %: 3.95% Open: 26.52199936 Close: 27.56999969 High: 27.62000084 Low: 26.13100052 Volume: 16400 | Change: 0.90 Change %: 3.26% Open: 27.55999947 Close: 28.45800018 High: 28.58399963 Low: 27.55999947 Volume: 41500 | Change: 0.09 Change %: 0.30% Open: 28.42000008 Close: 28.50600052 High: 28.63100052 Low: 28.14599991 Volume: 35700 | Change: 0.78 Change %: 2.72% Open: 28.64999962 Close: 29.42799950 High: 29.53000069 Low: 28.61000061 Volume: 47500 | Change: -0.72 Change %: -2.45% Open: 29.28100014 Close: 28.56500053 High: 29.50499916 Low: 28.40999985 Volume: 26100 | Change: 0.88 Change %: 3.08% Open: 28.56999969 Close: 29.45000076 High: 29.73999977 Low: 28.52499962 Volume: 59400 | Change: 0.53 Change %: 1.80% Open: 29.54999924 Close: 30.08200073 High: 30.69000053 Low: 29.54999924 Volume: 59800 | Change: -0.33 Change %: -1.09% Open: 30.27000046 Close: 29.94099998 High: 30.31500053 Low: 29.03499985 Volume: 60800 | Change: 0.55 Change %: 1.85% Open: 29.71999931 Close: 30.26899910 High: 30.45299911 Low: 29.64299965 Volume: 89500 | Change: 0.36 Change %: 1.19% Open: 30.32999992 Close: 30.69199944 High: 30.91300011 Low: 29.72599983 Volume: 19300 | Change: 0.59 Change %: 1.90% Open: 30.86700058 Close: 31.45400047 High: 36.09199905 Low: 30.86499977 Volume: 42600 | Change: 0.27 Change %: 0.85% Open: 31.29000092 Close: 31.55699921 High: 32.48500061 Low: 30.96999931 Volume: 595900 |
| 2018 | Change: 0.71 Change %: 2.59% Open: 27.45000076 Close: 28.15999985 High: 28.60000038 Low: 27.07999992 Volume: 79200 | Change: -0.06 Change %: -0.21% Open: 27.95999908 Close: 27.89999962 High: 28.25000000 Low: 26.98699951 Volume: 121900 | Change: -0.39 Change %: -1.41% Open: 27.70000076 Close: 27.30999947 High: 28.08900070 Low: 27.07999992 Volume: 73500 | Change: 0.00 Change %: 0.00% Open: 26.87999916 Close: 26.87999916 High: 27.29000092 Low: 25.98999977 Volume: 68400 | Change: 0.63 Change %: 2.37% Open: 26.53000069 Close: 27.15800095 High: 27.27000046 Low: 25.98999977 Volume: 52500 | Change: 0.12 Change %: 0.45% Open: 27.15800095 Close: 27.28000069 High: 28.00000000 Low: 27.15800095 Volume: 29500 | Change: 0.56 Change %: 2.06% Open: 27.12000084 Close: 27.68000031 High: 27.86000061 Low: 26.64999962 Volume: 41100 | Change: 0.50 Change %: 1.81% Open: 27.67000008 Close: 28.17000008 High: 28.25000000 Low: 26.36000061 Volume: 104300 | Change: 0.38 Change %: 1.35% Open: 28.09000015 Close: 28.46999931 High: 28.63999939 Low: 28.04999924 Volume: 34200 | Change: -0.98 Change %: -3.45% Open: 28.48299980 Close: 27.50000000 High: 28.48299980 Low: 26.54000092 Volume: 35800 | Change: 0.20 Change %: 0.72% Open: 27.50000000 Close: 27.69899940 High: 27.79000092 Low: 27.06999969 Volume: 64400 | Change: -1.65 Change %: -5.84% Open: 28.27000046 Close: 26.61800003 High: 28.27000046 Low: 25.71999931 Volume: 12800 |
| 2017 | Change: 0.28 Change %: 1.19% Open: 23.52899933 Close: 23.80900002 High: 23.84399986 Low: 23.52899933 Volume: 4200 | Change: 0.37 Change %: 1.56% Open: 23.80900002 Close: 24.18000031 High: 24.25000000 Low: 23.67799950 Volume: 11200 | Change: 0.10 Change %: 0.41% Open: 24.25000000 Close: 24.35000038 High: 24.38599968 Low: 24.12999916 Volume: 5000 | Change: 0.40 Change %: 1.64% Open: 24.35000038 Close: 24.75000000 High: 24.75000000 Low: 23.95999908 Volume: 12200 | Change: 0.04 Change %: 0.17% Open: 24.67000008 Close: 24.71100044 High: 24.82999992 Low: 24.67000008 Volume: 9900 | Change: 0.54 Change %: 2.18% Open: 24.71100044 Close: 25.25000000 High: 25.31999969 Low: 24.71100044 Volume: 10300 | Change: 0.00 Change %: 0.00% Open: 25.25000000 Close: 25.25000000 High: 25.37999916 Low: 25.17000008 Volume: 6400 | Change: 0.04 Change %: 0.17% Open: 25.25000000 Close: 25.29199982 High: 25.42000008 Low: 25.12000084 Volume: 11600 | Change: 0.24 Change %: 0.95% Open: 25.29199982 Close: 25.53199959 High: 25.94000053 Low: 25.29199982 Volume: 14200 | Change: 0.61 Change %: 2.39% Open: 25.53199959 Close: 26.14200020 High: 26.51000023 Low: 25.53199959 Volume: 93600 | Change: 1.05 Change %: 4.01% Open: 26.14200020 Close: 27.19000053 High: 27.22999954 Low: 26.05900002 Volume: 44300 | Change: 0.18 Change %: 0.66% Open: 27.07999992 Close: 27.26000023 High: 27.43000031 Low: 26.88999939 Volume: 84500 |
| 2016 | Change: 0.55 Change %: 2.36% Open: 23.29999924 Close: 23.85000038 High: 23.85000038 Low: 23.27000046 Volume: 3800 | Change: -0.42 Change %: -1.76% Open: 23.85000038 Close: 23.43000031 High: 23.85000038 Low: 22.05999947 Volume: 17400 | Change: 0.23 Change %: 0.98% Open: 23.43000031 Close: 23.65999985 High: 25.92000008 Low: 23.12000084 Volume: 37600 | Change: -0.90 Change %: -3.78% Open: 23.80999947 Close: 22.90999985 High: 23.82999992 Low: 22.90999985 Volume: 27200 | Change: 0.36 Change %: 1.57% Open: 22.90999985 Close: 23.27000046 High: 23.69000053 Low: 22.84000015 Volume: 166600 | Change: -0.81 Change %: -3.47% Open: 23.30999947 Close: 22.50000000 High: 23.30999947 Low: 22.14999962 Volume: 20700 | Change: 0.24 Change %: 1.07% Open: 22.50000000 Close: 22.73999977 High: 22.95999908 Low: 22.36000061 Volume: 21500 | Change: 0.44 Change %: 1.93% Open: 22.78000069 Close: 23.21999931 High: 23.25000000 Low: 22.61000061 Volume: 20800 | Change: -0.50 Change %: -2.14% Open: 23.23999977 Close: 22.74200058 High: 23.25000000 Low: 22.62400055 Volume: 12800 | Change: -0.26 Change %: -1.15% Open: 22.74200058 Close: 22.47999954 High: 23.22999954 Low: 22.47999954 Volume: 9900 | Change: 0.89 Change %: 3.95% Open: 22.50200081 Close: 23.38999939 High: 23.45000076 Low: 22.50200081 Volume: 11900 | Change: 0.20 Change %: 0.86% Open: 23.24099922 Close: 23.44000053 High: 23.57999992 Low: 23.24099922 Volume: 17600 |