| January 4 / 3 | February 5 / 2 | March 3 / 5 | April 3 / 5 | May 4 / 4 | June 4 / 4 | July 6 / 2 | August 4 / 4 | September 4 / 4 | October 5 / 3 | November 7 / 1 | December 5 / 3 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: 0.14 Change %: 0.41% Open: 34.18000031 Close: 34.31999969 High: 35.54000092 Low: 33.06999969 Volume: 33789800 | Change: 3.04 Change %: 8.77% Open: 34.68000031 Close: 37.72000122 High: 37.99900055 Low: 34.53499985 Volume: 36686400 | Change: 2.07 Change %: 5.48% Open: 37.74000168 Close: 39.81000137 High: 39.93000031 Low: 37.62500000 Volume: 58971200 | Change: -2.42 Change %: -6.06% Open: 39.90999985 Close: 37.49000168 High: 39.99499893 Low: 37.00999832 Volume: 41221600 | Change: 1.19 Change %: 3.17% Open: 37.50999832 Close: 38.70000076 High: 39.70000076 Low: 37.22800064 Volume: 30244100 | Change: -1.88 Change %: -4.83% Open: 38.90000153 Close: 37.02000046 High: 38.93000031 Low: 36.65999985 Volume: 21755500 | Change: 2.89 Change %: 7.80% Open: 37.06999969 Close: 39.95999908 High: 40.55500031 Low: 36.27999878 Volume: 25375800 | Change: -0.52 Change %: -1.30% Open: 39.93999863 Close: 39.41999817 High: 40.16999817 Low: 35.72000122 Volume: 26113400 | Change: 2.02 Change %: 5.16% Open: 39.13999939 Close: 41.15999985 High: 41.40499878 Low: 36.59000015 Volume: 21908600 | Change: -0.02 Change %: -0.05% Open: 41.13999939 Close: 41.11999893 High: 42.52999878 Low: 40.49000168 Volume: 17997100 | Change: 4.33 Change %: 10.46% Open: 41.40000153 Close: 45.72999954 High: 46.18000031 Low: 41.15999985 Volume: 32254300 | Change: -5.07 Change %: -11.07% Open: 45.81999969 Close: 40.75000000 High: 45.95000076 Low: 40.67499924 Volume: 19990600 |
| 2023 | Change: 2.30 Change %: 8.61% Open: 26.64500046 Close: 28.94000053 High: 29.92000008 Low: 26.23999977 Volume: 39565800 | Change: 0.31 Change %: 1.07% Open: 28.87999916 Close: 29.19000053 High: 30.20000076 Low: 28.37000084 Volume: 37225600 | Change: -0.91 Change %: -3.11% Open: 29.26000023 Close: 28.35000038 High: 30.21999931 Low: 26.38500023 Volume: 49755300 | Change: -0.80 Change %: -2.82% Open: 28.38999939 Close: 27.59000015 High: 28.52000046 Low: 26.52000046 Volume: 23950800 | Change: -0.27 Change %: -0.98% Open: 27.54999924 Close: 27.28000069 High: 28.80900002 Low: 27.17000008 Volume: 34084000 | Change: 4.08 Change %: 14.92% Open: 27.35000038 Close: 31.43000031 High: 31.54000092 Low: 27.20999908 Volume: 38386600 | Change: 1.02 Change %: 3.25% Open: 31.37000084 Close: 32.38999939 High: 32.65999985 Low: 30.40999985 Volume: 33840100 | Change: 0.08 Change %: 0.25% Open: 32.18999863 Close: 32.27000046 High: 32.65999985 Low: 30.93000031 Volume: 32843300 | Change: -2.11 Change %: -6.49% Open: 32.49000168 Close: 30.37999916 High: 32.65999985 Low: 29.88500023 Volume: 26371800 | Change: -1.44 Change %: -4.76% Open: 30.23999977 Close: 28.79999924 High: 31.03000069 Low: 28.19000053 Volume: 49095300 | Change: 2.68 Change %: 9.30% Open: 28.80999947 Close: 31.48999977 High: 32.15800095 Low: 28.59099960 Volume: 37704700 | Change: 2.91 Change %: 9.22% Open: 31.54999924 Close: 34.45999908 High: 34.93000031 Low: 31.50000000 Volume: 26469800 |
| 2022 | Change: -2.55 Change %: -8.84% Open: 28.86000061 Close: 26.30999947 High: 29.44899940 Low: 25.14999962 Volume: 82897300 | Change: 0.33 Change %: 1.25% Open: 26.44000053 Close: 26.77000046 High: 27.45700073 Low: 24.80999947 Volume: 59433500 | Change: 1.53 Change %: 5.72% Open: 26.75000000 Close: 28.28000069 High: 28.95499992 Low: 26.09399986 Volume: 40013900 | Change: -2.10 Change %: -7.40% Open: 28.37999916 Close: 26.28000069 High: 28.89100075 Low: 26.18000031 Volume: 43026700 | Change: -0.47 Change %: -1.79% Open: 26.29999924 Close: 25.82999992 High: 27.37000084 Low: 23.92300034 Volume: 46686100 | Change: -3.12 Change %: -12.05% Open: 25.88999939 Close: 22.77000046 High: 26.75000000 Low: 22.16500092 Volume: 52362700 | Change: 3.56 Change %: 15.66% Open: 22.72999954 Close: 26.29000092 High: 26.37500000 Low: 22.14500046 Volume: 26344300 | Change: -0.57 Change %: -2.18% Open: 26.13999939 Close: 25.56999969 High: 27.80999947 Low: 25.07999992 Volume: 30008100 | Change: -2.27 Change %: -8.96% Open: 25.32999992 Close: 23.05999947 High: 26.86499977 Low: 22.70999908 Volume: 34677300 | Change: 2.59 Change %: 11.11% Open: 23.30999947 Close: 25.89999962 High: 26.25000000 Low: 22.97999954 Volume: 26789100 | Change: 1.78 Change %: 6.80% Open: 26.15999985 Close: 27.94000053 High: 28.20999908 Low: 24.81999969 Volume: 19194600 | Change: -1.51 Change %: -5.39% Open: 28.00000000 Close: 26.48999977 High: 28.45999908 Low: 26.20000076 Volume: 17464000 |
| 2021 | Change: -0.65 Change %: -3.03% Open: 21.45000076 Close: 20.79999924 High: 23.28000069 Low: 20.70000076 Volume: 54916800 | Change: 1.76 Change %: 8.34% Open: 21.11000061 Close: 22.87000084 High: 23.75000000 Low: 20.87999916 Volume: 47353200 | Change: 1.82 Change %: 7.83% Open: 23.23999977 Close: 25.05999947 High: 25.87999916 Low: 22.39100075 Volume: 110594700 | Change: 0.53 Change %: 2.10% Open: 25.29000092 Close: 25.81999969 High: 26.34000015 Low: 24.80999947 Volume: 92534300 | Change: 0.62 Change %: 2.38% Open: 26.02000046 Close: 26.63999939 High: 27.55999947 Low: 25.53000069 Volume: 89135500 | Change: -1.01 Change %: -3.77% Open: 26.76000023 Close: 25.75000000 High: 26.93000031 Low: 24.70000076 Volume: 79626900 | Change: 0.54 Change %: 2.08% Open: 25.94000053 Close: 26.47999954 High: 26.57900047 Low: 24.36000061 Volume: 72563200 | Change: 0.57 Change %: 2.14% Open: 26.64999962 Close: 27.21999931 High: 27.75000000 Low: 26.04999924 Volume: 95092400 | Change: -1.89 Change %: -6.92% Open: 27.29999924 Close: 25.40999985 High: 27.45999908 Low: 25.09000015 Volume: 50808800 | Change: 2.17 Change %: 8.52% Open: 25.46999931 Close: 27.63999939 High: 27.83799934 Low: 25.31800079 Volume: 49831200 | Change: -0.51 Change %: -1.84% Open: 27.71999931 Close: 27.20999908 High: 29.26000023 Low: 26.80999947 Volume: 83081600 | Change: 1.23 Change %: 4.46% Open: 27.55999947 Close: 28.79000092 High: 28.95499992 Low: 26.80999947 Volume: 50788000 |
| 2020 | Change: -0.75 Change %: -4.21% Open: 17.81999969 Close: 17.06999969 High: 17.98999977 Low: 17.01000023 Volume: 1227200 | Change: -1.65 Change %: -9.58% Open: 17.22999954 Close: 15.57999992 High: 17.98999977 Low: 15.17000008 Volume: 1546400 | Change: -3.21 Change %: -20.68% Open: 15.52000046 Close: 12.31000042 High: 16.48999977 Low: 9.77000046 Volume: 12575900 | Change: 1.71 Change %: 14.14% Open: 12.09000015 Close: 13.80000019 High: 14.42000008 Low: 11.51000023 Volume: 3275000 | Change: 1.24 Change %: 9.21% Open: 13.46000004 Close: 14.69999981 High: 15.36999989 Low: 11.98999977 Volume: 7291300 | Change: 0.36 Change %: 2.41% Open: 14.90999985 Close: 15.27000046 High: 16.77400017 Low: 14.25000000 Volume: 10374000 | Change: 0.46 Change %: 2.99% Open: 15.27000046 Close: 15.72700024 High: 16.12999916 Low: 14.56700039 Volume: 7879400 | Change: 1.14 Change %: 7.16% Open: 15.92000008 Close: 17.05999947 High: 17.63999939 Low: 15.80000019 Volume: 4712400 | Change: -0.24 Change %: -1.41% Open: 17.10000038 Close: 16.85899925 High: 17.63999939 Low: 16.11499977 Volume: 4229300 | Change: 0.45 Change %: 2.65% Open: 16.97999954 Close: 17.43000031 High: 18.43000031 Low: 16.45999908 Volume: 19315500 | Change: 2.53 Change %: 14.25% Open: 17.75000000 Close: 20.28000069 High: 21.02000046 Low: 17.65999985 Volume: 35380400 | Change: 0.58 Change %: 2.81% Open: 20.62999916 Close: 21.20999908 High: 21.32999992 Low: 20.33600044 Volume: 17181000 |
| 2019 | Change: 1.88 Change %: 14.30% Open: 13.14999962 Close: 15.02999973 High: 15.14999962 Low: 13.14999962 Volume: 1317200 | Change: 0.74 Change %: 4.93% Open: 15.00000000 Close: 15.73999977 High: 16.18000031 Low: 14.85999966 Volume: 2107500 | Change: -0.17 Change %: -1.07% Open: 15.86999989 Close: 15.69999981 High: 15.97999954 Low: 15.14999962 Volume: 899900 | Change: 0.67 Change %: 4.21% Open: 15.81000042 Close: 16.47599983 High: 16.67000008 Low: 15.75000000 Volume: 1390300 | Change: -1.80 Change %: -10.86% Open: 16.57999992 Close: 14.77999973 High: 16.80999947 Low: 14.72999954 Volume: 1732300 | Change: 1.52 Change %: 10.28% Open: 14.77999973 Close: 16.29999924 High: 16.34000015 Low: 14.77999973 Volume: 867000 | Change: -0.36 Change %: -2.15% Open: 16.56599998 Close: 16.20999908 High: 16.56599998 Low: 15.49400043 Volume: 1056500 | Change: -0.77 Change %: -4.78% Open: 16.15999985 Close: 15.38799953 High: 16.19300079 Low: 14.69999981 Volume: 1468700 | Change: 0.94 Change %: 6.17% Open: 15.22999954 Close: 16.17000008 High: 16.61000061 Low: 15.06000042 Volume: 1004100 | Change: 0.42 Change %: 2.60% Open: 16.15999985 Close: 16.57999992 High: 17.06999969 Low: 15.22000027 Volume: 1597700 | Change: 0.61 Change %: 3.63% Open: 16.79999924 Close: 17.40999985 High: 17.73999977 Low: 16.79999924 Volume: 4406000 | Change: 0.37 Change %: 2.12% Open: 17.44000053 Close: 17.80999947 High: 17.98999977 Low: 17.00000000 Volume: 1081400 |
| 2018 | Change: 0.38 Change %: 2.24% Open: 16.94000053 Close: 17.31999969 High: 17.79999924 Low: 16.72999954 Volume: 7268900 | Change: -1.04 Change %: -5.99% Open: 17.36000061 Close: 16.31999969 High: 17.42000008 Low: 15.43999958 Volume: 4828700 | Change: -0.27 Change %: -1.65% Open: 16.31999969 Close: 16.04999924 High: 17.07500076 Low: 15.65999985 Volume: 1945000 | Change: -0.54 Change %: -3.34% Open: 16.17000008 Close: 15.63000011 High: 16.67499924 Low: 15.35000038 Volume: 2673600 | Change: 0.94 Change %: 6.06% Open: 15.52000046 Close: 16.45999908 High: 16.89999962 Low: 15.35000038 Volume: 1104700 | Change: -0.40 Change %: -2.40% Open: 16.68000031 Close: 16.28000069 High: 17.05999947 Low: 16.01000023 Volume: 1176100 | Change: 1.03 Change %: 6.40% Open: 16.09000015 Close: 17.12000084 High: 17.21999931 Low: 16.09000015 Volume: 1882600 | Change: 0.01 Change %: 0.06% Open: 17.21999931 Close: 17.22999954 High: 17.39999962 Low: 16.51000023 Volume: 2088000 | Change: 0.08 Change %: 0.47% Open: 17.07999992 Close: 17.15999985 High: 17.62999916 Low: 16.95999908 Volume: 787000 | Change: -2.25 Change %: -12.95% Open: 17.37000084 Close: 15.11999989 High: 17.37000084 Low: 14.43000031 Volume: 2145600 | Change: 0.47 Change %: 3.11% Open: 15.10999966 Close: 15.57999992 High: 16.18000031 Low: 14.94999981 Volume: 5736400 | Change: -2.13 Change %: -13.66% Open: 15.59000015 Close: 13.46000004 High: 15.91600037 Low: 11.81000042 Volume: 4176400 |
| 2017 | Change: -0.06 Change %: -0.40% Open: 14.84000015 Close: 14.77999973 High: 15.89000034 Low: 14.01000023 Volume: 679000 | Change: -0.16 Change %: -1.08% Open: 14.84000015 Close: 14.68000031 High: 14.93000031 Low: 14.10599995 Volume: 729400 | Change: -0.51 Change %: -3.46% Open: 14.76000023 Close: 14.25000000 High: 14.78999996 Low: 13.85000038 Volume: 539300 | Change: 0.40 Change %: 2.78% Open: 14.18999958 Close: 14.58500004 High: 14.71000004 Low: 14.13000011 Volume: 810100 | Change: -0.18 Change %: -1.22% Open: 14.69999981 Close: 14.52000046 High: 14.97000027 Low: 14.26000023 Volume: 366900 | Change: -0.03 Change %: -0.18% Open: 14.43599987 Close: 14.40999985 High: 14.56999969 Low: 13.79699993 Volume: 529500 | Change: 0.89 Change %: 6.17% Open: 14.51500034 Close: 15.40999985 High: 15.42000008 Low: 14.34000015 Volume: 553200 | Change: 0.04 Change %: 0.26% Open: 15.52000046 Close: 15.56000042 High: 15.84000015 Low: 15.27999973 Volume: 546200 | Change: 0.61 Change %: 3.92% Open: 15.55000019 Close: 16.15999985 High: 16.23999977 Low: 15.11499977 Volume: 465100 | Change: 0.63 Change %: 3.88% Open: 16.15299988 Close: 16.78000069 High: 17.02000046 Low: 15.88000011 Volume: 1689900 |