| January 6 / 10 | February 11 / 5 | March 8 / 8 | April 12 / 4 | May 10 / 6 | June 6 / 10 | July 12 / 4 | August 9 / 8 | September 8 / 9 | October 9 / 8 | November 8 / 9 | December 12 / 5 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: -102.60 Change %: -1.33% Open: 7733.20019531 Close: 7630.60009766 High: 7975.39990234 Low: 7404.10009766 Volume: 86756283400 | Change: -0.60 Change %: -0.01% Open: 7630.60009766 Close: 7630.00000000 High: 7748.70019531 Low: 7493.00000000 Volume: 23461838100 | Change: 322.60 Change %: 4.23% Open: 7630.00000000 Close: 7952.60009766 High: 7975.39990234 Low: 7598.50000000 Volume: 24521204100 | Change: 191.50 Change %: 2.41% Open: 7952.60009766 Close: 8144.10009766 High: 8200.00000000 Low: 7793.89990234 Volume: 23035174000 | Change: 131.30 Change %: 1.61% Open: 8144.10009766 Close: 8275.40039063 High: 8474.40039063 Low: 8111.39990234 Volume: 22052384800 | Change: -111.30 Change %: -1.34% Open: 8275.40039063 Close: 8164.10009766 High: 8371.70019531 Low: 8112.89990234 Volume: 18910547600 | Change: 203.90 Change %: 2.50% Open: 8164.10009766 Close: 8368.00000000 High: 8399.90039063 Low: 8056.00000000 Volume: 16067728100 | Change: 8.60 Change %: 0.10% Open: 8368.00000000 Close: 8376.59960938 High: 8414.40039063 Low: 7915.89990234 Volume: 18173603500 | Change: -139.60 Change %: -1.67% Open: 8376.59960938 Close: 8237.00000000 High: 8381.00000000 Low: 8168.39990234 Volume: 16907148600 | Change: -126.90 Change %: -1.54% Open: 8237.00000000 Close: 8110.10009766 High: 8395.59960938 Low: 8071.70019531 Volume: 18883272800 | Change: 177.20 Change %: 2.18% Open: 8110.10009766 Close: 8287.29980469 High: 8307.29980469 Low: 7995.89990234 Volume: 17916049300 | Change: -182.00 Change %: -2.20% Open: 8287.29980469 Close: 8105.29980469 High: 8388.40039063 Low: 8079.00000000 Volume: 11598263800 |
| 2023 | Change: 320.00 Change %: 4.29% Open: 7451.70019531 Close: 7771.70019531 High: 8047.10009766 Low: 7206.79980469 Volume: 73922809300 | Change: 104.60 Change %: 1.35% Open: 7771.70019531 Close: 7876.29980469 High: 8047.10009766 Low: 7745.39990234 Volume: 16667898300 | Change: -255.90 Change %: -3.25% Open: 7876.29980469 Close: 7620.39990234 High: 7974.39990234 Low: 7206.79980469 Volume: 21705248500 | Change: 250.20 Change %: 3.28% Open: 7620.39990234 Close: 7870.60009766 High: 7936.10009766 Low: 7616.10009766 Volume: 14315660200 | Change: -424.50 Change %: -5.39% Open: 7870.60009766 Close: 7446.10009766 High: 7898.70019531 Low: 7446.10009766 Volume: 18165990600 | Change: 25.60 Change %: 0.34% Open: 7446.10009766 Close: 7471.70019531 High: 7687.60009766 Low: 7401.20019531 Volume: 15360082900 | Change: 227.70 Change %: 3.05% Open: 7471.70019531 Close: 7699.39990234 High: 7722.89990234 Low: 7229.60009766 Volume: 14333022500 | Change: -260.30 Change %: -3.38% Open: 7699.39990234 Close: 7439.10009766 High: 7715.20019531 Low: 7215.79980469 Volume: 15665960700 | Change: 169.00 Change %: 2.27% Open: 7439.10009766 Close: 7608.10009766 High: 7746.50000000 Low: 7369.60009766 Volume: 14522839000 | Change: -286.40 Change %: -3.76% Open: 7608.10009766 Close: 7321.70019531 High: 7762.89990234 Low: 7279.89990234 Volume: 61708961400 | Change: 132.10 Change %: 1.80% Open: 7321.70019531 Close: 7453.79980469 High: 7533.79980469 Low: 7304.89990234 Volume: 15440590100 | Change: 279.40 Change %: 3.75% Open: 7453.79980469 Close: 7733.20019531 High: 7762.89990234 Low: 7453.79980469 Volume: 15682233700 |
| 2022 | Change: 79.90 Change %: 1.08% Open: 7384.50000000 Close: 7464.39990234 High: 7687.29980469 Low: 6788.00000000 Volume: 83320975400 | Change: -6.10 Change %: -0.08% Open: 7464.39990234 Close: 7458.29980469 High: 7687.29980469 Low: 7204.70019531 Volume: 19718352900 | Change: 120.50 Change %: 1.62% Open: 7458.29980469 Close: 7578.79980469 High: 7584.10009766 Low: 6788.00000000 Volume: 26829379800 | Change: -34.20 Change %: -0.45% Open: 7578.79980469 Close: 7544.60009766 High: 7669.60009766 Low: 7339.50000000 Volume: 18300100300 | Change: 63.10 Change %: 0.84% Open: 7544.60009766 Close: 7607.70019531 High: 7648.29980469 Low: 7158.50000000 Volume: 20011498100 | Change: -295.40 Change %: -3.88% Open: 7607.70019531 Close: 7312.29980469 High: 7646.70019531 Low: 6998.20019531 Volume: 16891058400 | Change: 111.10 Change %: 1.52% Open: 7312.29980469 Close: 7423.39990234 High: 7441.20019531 Low: 7007.10009766 Volume: 17784109200 | Change: -161.80 Change %: -2.17% Open: 7446.00000000 Close: 7284.20019531 High: 7578.89990234 Low: 7263.60009766 Volume: 14748978900 | Change: -402.60 Change %: -5.53% Open: 7284.20019531 Close: 6881.60009766 High: 7514.00000000 Low: 6829.29980469 Volume: 20710025700 | Change: 212.90 Change %: 3.09% Open: 6881.60009766 Close: 7094.50000000 High: 7132.89990234 Low: 6707.60009766 Volume: 19733626500 | Change: 478.60 Change %: 6.75% Open: 7094.50000000 Close: 7573.10009766 High: 7599.29980469 Low: 7076.50000000 Volume: 17021630000 | Change: -121.40 Change %: -1.60% Open: 7573.10009766 Close: 7451.70019531 High: 7599.70019531 Low: 7302.79980469 Volume: 12559415600 |
| 2021 | Change: -53.00 Change %: -0.82% Open: 6460.50000000 Close: 6407.50000000 High: 6903.60009766 Low: 6397.20019531 Volume: 65490494300 | Change: 75.90 Change %: 1.18% Open: 6407.50000000 Close: 6483.39990234 High: 6799.89990234 Low: 6407.50000000 Volume: 16966878000 | Change: 288.70 Change %: 4.45% Open: 6483.39990234 Close: 6772.10009766 High: 6812.79980469 Low: 6483.39990234 Volume: 17120524700 | Change: 197.70 Change %: 2.92% Open: 6772.10009766 Close: 6969.79980469 High: 7040.29980469 Low: 6713.60009766 Volume: 14436255300 | Change: 52.80 Change %: 0.76% Open: 6969.79980469 Close: 7022.60009766 High: 7164.20019531 Low: 6823.60009766 Volume: 14313218800 | Change: 65.00 Change %: 0.93% Open: 7022.60009766 Close: 7087.60009766 High: 7217.50000000 Low: 6948.60009766 Volume: 14302896400 | Change: -55.30 Change %: -0.78% Open: 7087.60009766 Close: 7032.29980469 High: 7170.60009766 Low: 6813.00000000 Volume: 14249026600 | Change: 87.40 Change %: 1.24% Open: 7032.29980469 Close: 7119.70019531 High: 7224.50000000 Low: 6993.10009766 Volume: 12393989800 | Change: -11.50 Change %: -0.16% Open: 7119.70019531 Close: 7108.20019531 High: 7195.60009766 Low: 6828.29980469 Volume: 14821039700 | Change: 129.40 Change %: 1.82% Open: 7108.20019531 Close: 7237.60009766 High: 7281.20019531 Low: 6945.50000000 Volume: 16294079300 | Change: -178.10 Change %: -2.46% Open: 7237.60009766 Close: 7059.50000000 High: 7402.70019531 Low: 6989.70019531 Volume: 18456189400 | Change: 325.00 Change %: 4.60% Open: 7059.50000000 Close: 7384.50000000 High: 7457.10009766 Low: 7059.39990234 Volume: 14564393900 |
| 2020 | Change: -256.40 Change %: -3.40% Open: 7542.39990234 Close: 7286.00000000 High: 7689.70019531 Low: 4898.79980469 Volume: 80427071200 | Change: -705.40 Change %: -9.68% Open: 7286.00000000 Close: 6580.60009766 High: 7547.70019531 Low: 6460.10009766 Volume: 16563821000 | Change: -1,016.90 Change %: -15.45% Open: 6580.60009766 Close: 5563.70019531 High: 6856.29980469 Low: 4898.79980469 Volume: 35811616000 | Change: 337.50 Change %: 6.07% Open: 5563.70019531 Close: 5901.20019531 High: 6151.60009766 Low: 5395.10009766 Volume: 25393543700 | Change: 175.40 Change %: 2.97% Open: 5901.20019531 Close: 6076.60009766 High: 6234.00000000 Low: 5661.10009766 Volume: 21094713000 | Change: 149.20 Change %: 2.46% Open: 6076.60009766 Close: 6225.79980469 High: 6511.79980469 Low: 5952.39990234 Volume: 21277388500 | Change: -328.00 Change %: -5.27% Open: 6225.79980469 Close: 5897.79980469 High: 6323.60009766 Low: 5897.79980469 Volume: 16981154000 | Change: 65.80 Change %: 1.12% Open: 5897.79980469 Close: 5963.60009766 High: 6297.20019531 Low: 5857.10009766 Volume: 11928004700 | Change: -66.10 Change %: -1.11% Open: 5963.60009766 Close: 5897.50000000 High: 6123.70019531 Low: 5771.50000000 Volume: 15974016700 | Change: -320.20 Change %: -5.43% Open: 5897.50000000 Close: 5577.29980469 High: 6040.50000000 Low: 5525.50000000 Volume: 17108751800 | Change: 688.90 Change %: 12.35% Open: 5577.29980469 Close: 6266.20019531 High: 6468.70019531 Low: 5554.70019531 Volume: 23345270900 | Change: 194.30 Change %: 3.10% Open: 6266.20019531 Close: 6460.50000000 High: 6676.60009766 Low: 6263.60009766 Volume: 16921847100 |
| 2019 | Change: 240.80 Change %: 3.58% Open: 6728.10009766 Close: 6968.89990234 High: 7370.60009766 Low: 6599.50000000 Volume: 58409492200 | Change: 105.80 Change %: 1.52% Open: 6968.89990234 Close: 7074.70019531 High: 7261.60009766 Low: 6968.89990234 Volume: 13263289400 | Change: 204.50 Change %: 2.89% Open: 7074.70019531 Close: 7279.20019531 High: 7370.60009766 Low: 7074.70019531 Volume: 15186032200 | Change: 139.00 Change %: 1.91% Open: 7279.20019531 Close: 7418.20019531 High: 7528.89990234 Low: 7079.70019531 Volume: 55982972600 | Change: -256.50 Change %: -3.46% Open: 7418.20019531 Close: 7161.70019531 High: 7446.50000000 Low: 7130.89990234 Volume: 15295061400 | Change: 263.90 Change %: 3.68% Open: 7161.70019531 Close: 7425.60009766 High: 7469.20019531 Low: 7079.70019531 Volume: 14112662400 | Change: 161.20 Change %: 2.17% Open: 7425.60009766 Close: 7586.79980469 High: 7727.50000000 Low: 7020.20019531 Volume: 60282408500 | Change: -379.60 Change %: -5.00% Open: 7586.79980469 Close: 7207.20019531 High: 7610.00000000 Low: 7020.20019531 Volume: 15937435200 | Change: 219.00 Change %: 3.04% Open: 7207.20019531 Close: 7426.20019531 High: 7440.79980469 Low: 7199.39990234 Volume: 15199921000 | Change: -177.80 Change %: -2.39% Open: 7426.20019531 Close: 7248.39990234 High: 7439.60009766 Low: 7004.39990234 Volume: 18935607300 | Change: 98.10 Change %: 1.35% Open: 7248.39990234 Close: 7346.50000000 High: 7446.00000000 Low: 7197.29980469 Volume: 14294070300 | Change: 195.90 Change %: 2.67% Open: 7346.50000000 Close: 7542.39990234 High: 7665.39990234 Low: 7131.20019531 Volume: 14581087800 |
| 2018 | Change: -154.20 Change %: -2.01% Open: 7687.79980469 Close: 7533.60009766 High: 7792.60009766 Low: 6866.89990234 Volume: 66749680300 | Change: -301.70 Change %: -4.00% Open: 7533.60009766 Close: 7231.89990234 High: 7554.70019531 Low: 7073.00000000 Volume: 16611916700 | Change: -175.30 Change %: -2.42% Open: 7231.89990234 Close: 7056.60009766 High: 7254.89990234 Low: 6866.89990234 Volume: 17113890000 | Change: 452.70 Change %: 6.42% Open: 7056.60009766 Close: 7509.29980469 High: 7903.50000000 Low: 6971.79980469 Volume: 69370518600 | Change: 168.90 Change %: 2.25% Open: 7509.29980469 Close: 7678.20019531 High: 7903.50000000 Low: 7492.39990234 Volume: 18687364400 | Change: -41.30 Change %: -0.54% Open: 7678.20019531 Close: 7636.89990234 High: 7793.50000000 Low: 7508.29980469 Volume: 19442604000 | Change: 111.90 Change %: 1.47% Open: 7636.89990234 Close: 7748.79980469 High: 7790.20019531 Low: 7220.50000000 Volume: 61211203000 | Change: -316.40 Change %: -4.08% Open: 7748.79980469 Close: 7432.39990234 High: 7790.20019531 Low: 7428.70019531 Volume: 15162821300 | Change: 77.80 Change %: 1.05% Open: 7432.39990234 Close: 7510.20019531 High: 7552.00000000 Low: 7220.50000000 Volume: 14865089900 | Change: -382.10 Change %: -5.09% Open: 7510.20019531 Close: 7128.10009766 High: 7526.20019531 Low: 6536.50000000 Volume: 70366214300 | Change: -147.90 Change %: -2.07% Open: 7128.10009766 Close: 6980.20019531 High: 7196.39990234 Low: 6904.20019531 Volume: 18276805900 | Change: -252.10 Change %: -3.61% Open: 6980.20019531 Close: 6728.10009766 High: 7145.50000000 Low: 6536.50000000 Volume: 14897127200 |
| 2017 | Change: -43.60 Change %: -0.61% Open: 7142.79980469 Close: 7099.20019531 High: 7447.00000000 Low: 7093.60009766 Volume: 71375815200 | Change: 164.20 Change %: 2.31% Open: 7099.20019531 Close: 7263.39990234 High: 7329.60009766 Low: 7093.60009766 Volume: 16446446100 | Change: 106.10 Change %: 1.46% Open: 7263.39990234 Close: 7369.50000000 High: 7447.00000000 Low: 7255.79980469 Volume: 19082959900 | Change: -165.60 Change %: -2.25% Open: 7369.50000000 Close: 7203.89990234 High: 7406.39990234 Low: 7096.79980469 Volume: 16728271200 | Change: 316.10 Change %: 4.39% Open: 7203.89990234 Close: 7520.00000000 High: 7586.50000000 Low: 7203.89990234 Volume: 18338797800 | Change: -169.70 Change %: -2.26% Open: 7520.00000000 Close: 7350.29980469 High: 7599.00000000 Low: 7341.79980469 Volume: 18168364900 | Change: 21.70 Change %: 0.30% Open: 7350.29980469 Close: 7372.00000000 High: 7515.10009766 Low: 7302.70019531 Volume: 17008337500 | Change: 58.60 Change %: 0.79% Open: 7372.00000000 Close: 7430.60009766 High: 7551.89990234 Low: 7289.20019531 Volume: 14502712300 | Change: -57.80 Change %: -0.78% Open: 7430.60009766 Close: 7372.79980469 High: 7460.50000000 Low: 7196.60009766 Volume: 15456243700 | Change: 120.30 Change %: 1.63% Open: 7372.79980469 Close: 7493.10009766 High: 7697.60009766 Low: 7288.70019531 Volume: 66453116900 | Change: -166.40 Change %: -2.22% Open: 7493.10009766 Close: 7326.70019531 High: 7582.89990234 Low: 7326.70019531 Volume: 18219002800 | Change: 361.10 Change %: 4.93% Open: 7326.70019531 Close: 7687.79980469 High: 7697.60009766 Low: 7288.70019531 Volume: 13803243500 |
| 2016 | Change: -158.50 Change %: -2.54% Open: 6242.29980469 Close: 6083.79980469 High: 6242.29980469 Low: 5499.50000000 Volume: 70605900000 | Change: 13.30 Change %: 0.22% Open: 6083.79980469 Close: 6097.10009766 High: 6115.39990234 Low: 5499.50000000 Volume: 19208966500 | Change: 106.10 Change %: 1.74% Open: 6097.10009766 Close: 6203.20019531 High: 6237.00000000 Low: 6036.70019531 Volume: 15844266700 | Change: 38.70 Change %: 0.62% Open: 6203.20019531 Close: 6241.89990234 High: 6427.29980469 Low: 6061.89990234 Volume: 16563857400 | Change: -11.10 Change %: -0.18% Open: 6241.89990234 Close: 6230.79980469 High: 6290.10009766 Low: 6050.20019531 Volume: 15018082100 | Change: 129.30 Change %: 2.08% Open: 6230.79980469 Close: 6360.10009766 High: 6380.60009766 Low: 5788.70019531 Volume: 23321724200 | Change: 364.30 Change %: 5.73% Open: 6360.10009766 Close: 6724.39990234 High: 6780.10009766 Low: 6310.00000000 Volume: 20707388500 | Change: 57.10 Change %: 0.85% Open: 6724.39990234 Close: 6781.50000000 High: 6955.29980469 Low: 6615.79980469 Volume: 15725368400 | Change: 137.90 Change %: 2.03% Open: 6781.50000000 Close: 6919.39990234 High: 6941.10009766 Low: 6654.50000000 Volume: 16984381900 | Change: 34.80 Change %: 0.50% Open: 6919.39990234 Close: 6954.20019531 High: 7129.79980469 Low: 6809.50000000 Volume: 19857486800 | Change: -170.40 Change %: -2.45% Open: 6954.20019531 Close: 6783.79980469 High: 6997.29980469 Low: 6676.60009766 Volume: 20197573900 | Change: 359.00 Change %: 5.29% Open: 6783.79980469 Close: 7142.79980469 High: 7142.79980469 Low: 6678.70019531 Volume: 14991595900 |
| 2015 | Change: 183.30 Change %: 2.79% Open: 6566.10009766 Close: 6749.39990234 High: 7065.10009766 Low: 6298.20019531 Volume: 63039137500 | Change: 197.30 Change %: 2.92% Open: 6749.39990234 Close: 6946.70019531 High: 6967.20019531 Low: 6732.00000000 Volume: 14358563900 | Change: -55.30 Change %: -0.80% Open: 6946.70019531 Close: 6891.39990234 High: 7065.10009766 Low: 6693.79980469 Volume: 16491045700 | Change: 69.20 Change %: 1.00% Open: 6891.39990234 Close: 6960.60009766 High: 7122.70019531 Low: 6765.10009766 Volume: 15545326800 | Change: 23.80 Change %: 0.34% Open: 6960.60009766 Close: 6984.39990234 High: 7083.70019531 Low: 6810.10009766 Volume: 15318287400 | Change: -363.90 Change %: -5.21% Open: 6984.39990234 Close: 6620.50000000 High: 7037.60009766 Low: 6598.60009766 Volume: 15130134600 | Change: 75.80 Change %: 1.14% Open: 6620.50000000 Close: 6696.29980469 High: 6813.39990234 Low: 6430.39990234 Volume: 16317375500 | Change: -448.40 Change %: -6.70% Open: 6696.29980469 Close: 6247.89990234 High: 6764.79980469 Low: 5768.20019531 Volume: 17165806900 | Change: -338.70 Change %: -5.42% Open: 6247.89990234 Close: 5909.20019531 High: 6284.20019531 Low: 5877.10009766 Volume: 16954487900 | Change: 451.90 Change %: 7.65% Open: 5909.20019531 Close: 6361.10009766 High: 6487.89990234 Low: 5909.20019531 Volume: 16376815100 | Change: -5.00 Change %: -0.08% Open: 6361.10009766 Close: 6356.10009766 High: 6459.50000000 Low: 6079.79980469 Volume: 14168990400 | Change: -113.80 Change %: -1.79% Open: 6356.10009766 Close: 6242.29980469 High: 6447.29980469 Low: 5871.89990234 Volume: 13433251400 |
| 2014 | Change: -238.70 Change %: -3.54% Open: 6749.10009766 Close: 6510.39990234 High: 6867.39990234 Low: 6416.70019531 Volume: 65993966600 | Change: 299.30 Change %: 4.60% Open: 6510.39990234 Close: 6809.70019531 High: 6866.39990234 Low: 6416.70019531 Volume: 17298837700 | Change: -194.10 Change %: -2.85% Open: 6809.70019531 Close: 6615.60009766 High: 6827.20019531 Low: 6492.60009766 Volume: 17460355800 | Change: 164.40 Change %: 2.49% Open: 6615.60009766 Close: 6780.00000000 High: 6794.89990234 Low: 6507.10009766 Volume: 16367158500 | Change: 64.50 Change %: 0.95% Open: 6780.00000000 Close: 6844.50000000 High: 6894.89990234 Low: 6766.79980469 Volume: 13894805500 | Change: -86.70 Change %: -1.27% Open: 6844.50000000 Close: 6757.79980469 High: 6879.00000000 Low: 6701.60009766 Volume: 12144128900 | Change: -27.70 Change %: -0.41% Open: 6757.79980469 Close: 6730.10009766 High: 6875.29980469 Low: 6643.60009766 Volume: 13783026200 | Change: 89.70 Change %: 1.33% Open: 6730.10009766 Close: 6819.79980469 High: 6831.20019531 Low: 6528.70019531 Volume: 10850819300 | Change: -173.20 Change %: -2.54% Open: 6819.79980469 Close: 6646.60009766 High: 6904.89990234 Low: 6608.70019531 Volume: 14535048200 | Change: -100.10 Change %: -1.51% Open: 6646.60009766 Close: 6546.50000000 High: 6658.89990234 Low: 6072.70019531 Volume: 21040687900 | Change: 176.10 Change %: 2.69% Open: 6546.50000000 Close: 6722.60009766 High: 6773.10009766 Low: 6444.89990234 Volume: 14266358300 | Change: -156.50 Change %: -2.33% Open: 6722.60009766 Close: 6566.10009766 High: 6753.20019531 Low: 6144.70019531 Volume: 13989469200 |
| 2013 | Change: 379.10 Change %: 6.43% Open: 5897.79980469 Close: 6276.89990234 High: 6534.00000000 Low: 5897.79980469 Volume: 58350016600 | Change: 83.90 Change %: 1.34% Open: 6276.89990234 Close: 6360.79980469 High: 6412.39990234 Low: 6216.70019531 Volume: 14127015100 | Change: 50.90 Change %: 0.80% Open: 6360.79980469 Close: 6411.70019531 High: 6534.00000000 Low: 6308.60009766 Volume: 15791228900 | Change: 18.40 Change %: 0.29% Open: 6411.70019531 Close: 6430.10009766 High: 6875.60009766 Low: 6023.39990234 Volume: 60304228400 | Change: 153.00 Change %: 2.38% Open: 6430.10009766 Close: 6583.10009766 High: 6875.60009766 Low: 6409.79980469 Volume: 15759714300 | Change: -367.60 Change %: -5.58% Open: 6583.10009766 Close: 6215.50000000 High: 6583.10009766 Low: 6023.39990234 Volume: 15906792500 | Change: 405.60 Change %: 6.53% Open: 6215.50000000 Close: 6621.10009766 High: 6696.60009766 Low: 6185.20019531 Volume: 58319309700 | Change: -208.20 Change %: -3.14% Open: 6621.10009766 Close: 6412.89990234 High: 6696.60009766 Low: 6386.70019531 Volume: 13676112800 | Change: 99.80 Change %: 1.56% Open: 6412.89990234 Close: 6512.70019531 High: 6659.10009766 Low: 6412.89990234 Volume: 14641220000 | Change: 218.70 Change %: 3.36% Open: 6512.70019531 Close: 6731.39990234 High: 6819.89990234 Low: 6316.89990234 Volume: 14710045300 | Change: -80.80 Change %: -1.20% Open: 6731.39990234 Close: 6650.60009766 High: 6780.10009766 Low: 6614.00000000 Volume: 12583322200 | Change: 98.50 Change %: 1.48% Open: 6650.60009766 Close: 6749.10009766 High: 6768.39990234 Low: 6422.20019531 Volume: 10796315200 |
| 2012 | Change: 109.30 Change %: 1.96% Open: 5572.29980469 Close: 5681.60009766 High: 5989.10009766 Low: 5572.29980469 Volume: 79771499000 | Change: 189.90 Change %: 3.34% Open: 5681.60009766 Close: 5871.50000000 High: 5964.00000000 Low: 5680.70019531 Volume: 19080523000 | Change: -103.00 Change %: -1.75% Open: 5871.50000000 Close: 5768.50000000 High: 5989.10009766 Low: 5726.50000000 Volume: 21190270200 | Change: -30.70 Change %: -0.53% Open: 5768.50000000 Close: 5737.79980469 High: 5890.20019531 Low: 5229.79980469 Volume: 73085056200 | Change: -416.90 Change %: -7.27% Open: 5737.79980469 Close: 5320.89990234 High: 5819.89990234 Low: 5253.89990234 Volume: 19311226100 | Change: 250.30 Change %: 4.70% Open: 5320.89990234 Close: 5571.20019531 High: 5623.89990234 Low: 5229.79980469 Volume: 18244741900 | Change: 64.10 Change %: 1.15% Open: 5571.20019531 Close: 5635.29980469 High: 5932.60009766 Low: 5478.00000000 Volume: 59374918500 | Change: 76.20 Change %: 1.35% Open: 5635.29980469 Close: 5711.50000000 High: 5876.20019531 Low: 5633.00000000 Volume: 13447450000 | Change: 30.60 Change %: 0.54% Open: 5711.50000000 Close: 5742.10009766 High: 5932.60009766 Low: 5634.89990234 Volume: 16517517300 | Change: 40.60 Change %: 0.71% Open: 5742.10009766 Close: 5782.70019531 High: 5997.00000000 Low: 5605.60009766 Volume: 58916007300 | Change: 84.10 Change %: 1.45% Open: 5782.70019531 Close: 5866.79980469 High: 5921.79980469 Low: 5605.60009766 Volume: 16159586000 | Change: 31.00 Change %: 0.53% Open: 5866.79980469 Close: 5897.79980469 High: 5997.00000000 Low: 5852.89990234 Volume: 10068193300 |
| 2011 | Change: -37.00 Change %: -0.63% Open: 5899.89990234 Close: 5862.89990234 High: 6105.79980469 Low: 5591.60009766 Volume: 72395221900 | Change: 131.10 Change %: 2.24% Open: 5862.89990234 Close: 5994.00000000 High: 6105.79980469 Low: 5861.00000000 Volume: 16977620800 | Change: -45.70 Change %: -0.76% Open: 5994.00000000 Close: 5948.29980469 High: 6052.10009766 Low: 5591.60009766 Volume: 18701735200 | Change: 121.60 Change %: 2.04% Open: 5948.29980469 Close: 6069.89990234 High: 6091.79980469 Low: 5858.29980469 Volume: 13982754800 | Change: -79.90 Change %: -1.32% Open: 6069.89990234 Close: 5990.00000000 High: 6103.70019531 Low: 5810.50000000 Volume: 17884230800 | Change: -134.00 Change %: -2.24% Open: 5990.00000000 Close: 5856.00000000 High: 5995.20019531 Low: 5644.39990234 Volume: 17811681700 | Change: -40.80 Change %: -0.70% Open: 5856.00000000 Close: 5815.20019531 High: 6084.10009766 Low: 5752.79980469 Volume: 18231714700 | Change: -420.70 Change %: -7.23% Open: 5815.20019531 Close: 5394.50000000 High: 5913.50000000 Low: 4791.00000000 Volume: 25910288200 | Change: -197.70 Change %: -3.66% Open: 5394.50000000 Close: 5196.79980469 High: 5449.70019531 Low: 4928.10009766 Volume: 19813169100 | Change: 347.40 Change %: 6.68% Open: 5196.79980469 Close: 5544.20019531 High: 5747.29980469 Low: 4868.60009766 Volume: 18844494700 | Change: -38.80 Change %: -0.70% Open: 5544.20019531 Close: 5505.39990234 High: 5616.00000000 Low: 5075.20019531 Volume: 21152667800 | Change: 66.90 Change %: 1.22% Open: 5505.39990234 Close: 5572.29980469 High: 5631.89990234 Low: 5328.70019531 Volume: 14853676300 |
| 2010 | Change: -224.40 Change %: -4.15% Open: 5412.89990234 Close: 5188.50000000 High: 5742.79980469 Low: 5033.00000000 Volume: 95307339900 | Change: 166.00 Change %: 3.20% Open: 5188.50000000 Close: 5354.50000000 High: 5395.50000000 Low: 5033.00000000 Volume: 25453436500 | Change: 317.80 Change %: 5.94% Open: 5354.50000000 Close: 5672.29980469 High: 5742.79980469 Low: 5354.50000000 Volume: 23925946700 | Change: -119.00 Change %: -2.10% Open: 5672.29980469 Close: 5553.29980469 High: 5833.70019531 Low: 5533.60009766 Volume: 22201737900 | Change: -364.90 Change %: -6.57% Open: 5553.29980469 Close: 5188.39990234 High: 5566.00000000 Low: 4898.50000000 Volume: 30624328300 | Change: -274.20 Change %: -5.28% Open: 5188.39990234 Close: 4914.20019531 High: 5331.50000000 Low: 4899.00000000 Volume: 23124666900 | Change: 343.80 Change %: 7.00% Open: 4914.20019531 Close: 5258.00000000 High: 5411.50000000 Low: 4790.00000000 Volume: 22204686500 | Change: -32.80 Change %: -0.62% Open: 5258.00000000 Close: 5225.20019531 High: 5418.60009766 Low: 5070.89990234 Volume: 18212358900 | Change: 344.10 Change %: 6.59% Open: 5225.20019531 Close: 5569.29980469 High: 5635.70019531 Low: 5225.20019531 Volume: 16856878300 | Change: 105.90 Change %: 1.90% Open: 5569.29980469 Close: 5675.20019531 High: 5794.29980469 Low: 5539.10009766 Volume: 17948059900 | Change: -146.90 Change %: -2.59% Open: 5675.20019531 Close: 5528.29980469 High: 5902.10009766 Low: 5519.20019531 Volume: 19371404300 | Change: 371.60 Change %: 6.72% Open: 5528.29980469 Close: 5899.89990234 High: 6021.50000000 Low: 5528.29980469 Volume: 13805135600 |
| 2009 | Change: -284.60 Change %: -6.42% Open: 4434.20019531 Close: 4149.60009766 High: 4675.70019531 Low: 3460.69995117 Volume: 112001076300 | Change: -319.50 Change %: -7.70% Open: 4149.60009766 Close: 3830.10009766 High: 4334.00000000 Low: 3760.69995117 Volume: 24620222700 | Change: -67.20 Change %: -1.75% Open: 3830.10009766 Close: 3762.89990234 High: 3992.39990234 Low: 3460.69995117 Volume: 31015832000 | Change: 480.80 Change %: 12.78% Open: 3762.89990234 Close: 4243.70019531 High: 4293.60009766 Low: 3762.89990234 Volume: 26642702000 | Change: 174.20 Change %: 4.10% Open: 4243.70019531 Close: 4417.89990234 High: 4520.79980469 Low: 4210.79980469 Volume: 22926029100 | Change: -123.90 Change %: -2.80% Open: 4417.89990234 Close: 4294.00000000 High: 4517.60009766 Low: 4213.39990234 Volume: 24097917800 | Change: 314.40 Change %: 7.32% Open: 4294.00000000 Close: 4608.39990234 High: 4646.89990234 Low: 4096.10009766 Volume: 23987509900 | Change: 300.50 Change %: 6.52% Open: 4608.39990234 Close: 4908.89990234 High: 4944.20019531 Low: 4595.60009766 Volume: 20616527400 | Change: 250.80 Change %: 5.11% Open: 4908.89990234 Close: 5159.70019531 High: 5189.89990234 Low: 4776.50000000 Volume: 21302424600 | Change: -115.10 Change %: -2.23% Open: 5159.70019531 Close: 5044.60009766 High: 5299.60009766 Low: 4955.00000000 Volume: 25665734500 | Change: 146.10 Change %: 2.90% Open: 5044.60009766 Close: 5190.70019531 High: 5397.00000000 Low: 4985.10009766 Volume: 21821867000 | Change: 222.20 Change %: 4.28% Open: 5190.70019531 Close: 5412.89990234 High: 5445.20019531 Low: 5175.70019531 Volume: 20435954700 |
| 2008 | Change: 224.70 Change %: 4.15% Open: 5411.89990234 Close: 5636.60009766 High: 5649.10009766 Low: 5299.70019531 Volume: 23496934500 | Change: -817.80 Change %: -14.51% Open: 5636.60009766 Close: 4818.79980469 High: 5646.50000000 Low: 4818.79980469 Volume: 32282723100 | Change: -441.50 Change %: -9.16% Open: 4818.79980469 Close: 4377.29980469 High: 5052.00000000 Low: 3665.19995117 Volume: 41189774900 | Change: -89.30 Change %: -2.04% Open: 4377.29980469 Close: 4288.00000000 High: 4639.50000000 Low: 3734.10009766 Volume: 26771142200 | Change: 146.20 Change %: 3.41% Open: 4288.00000000 Close: 4434.20019531 High: 4456.20019531 Low: 3973.30004883 Volume: 20068050300 |