| January 4 / 3 | February 2 / 5 | March 4 / 3 | April 5 / 2 | May 4 / 3 | June 6 / 1 | July 6 / 1 | August 4 / 3 | September 3 / 4 | October 3 / 4 | November 5 / 2 | December 4 / 3 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | Change: 1.46 Change %: 3.30% Open: 44.29999924 Close: 45.75999832 High: 47.49000168 Low: 43.45000076 Volume: 2924200 | Change: 2.68 Change %: 5.81% Open: 46.09999847 Close: 48.77999878 High: 49.22000122 Low: 46.00000000 Volume: 2880400 | Change: 0.79 Change %: 1.62% Open: 48.81999969 Close: 49.61000061 High: 50.15999985 Low: 47.93199921 Volume: 1962600 | Change: -2.08 Change %: -4.19% Open: 49.65999985 Close: 47.58000183 High: 49.88800049 Low: 46.56100082 Volume: 1047000 | Change: 3.05 Change %: 6.42% Open: 47.50999832 Close: 50.56000137 High: 51.31999969 Low: 47.34000015 Volume: 1495900 | Change: 3.01 Change %: 5.92% Open: 50.81000137 Close: 53.81999969 High: 54.66999817 Low: 50.30500031 Volume: 1131600 | Change: -0.42 Change %: -0.78% Open: 53.99000168 Close: 53.56999969 High: 56.36999893 Low: 51.90000153 Volume: 1780500 | Change: 1.00 Change %: 1.85% Open: 53.97000122 Close: 54.97000122 High: 55.38000107 Low: 48.50000000 Volume: 2821700 | Change: 1.41 Change %: 2.57% Open: 54.84000015 Close: 56.25000000 High: 56.63000107 Low: 52.29999924 Volume: 2144600 | Change: -0.16 Change %: -0.28% Open: 56.27999878 Close: 56.11999893 High: 57.99499893 Low: 55.16400146 Volume: 1977800 | Change: 3.57 Change %: 6.33% Open: 56.41999817 Close: 59.99000168 High: 60.06999969 Low: 56.11199951 Volume: 2069600 | Change: 0.00 Change %: 0.00% Open: 60.13999939 Close: 60.13999939 High: 62.68799973 Low: 60.04999924 Volume: 2242000 |
| 2023 | Change: 2.60 Change %: 8.46% Open: 30.70999908 Close: 33.30899811 High: 35.05799866 Low: 29.92600060 Volume: 926300 | Change: -0.41 Change %: -1.23% Open: 33.29999924 Close: 32.88999939 High: 35.05799866 Low: 32.36999893 Volume: 801400 | Change: 2.57 Change %: 7.82% Open: 32.86000061 Close: 35.43000031 High: 35.43999863 Low: 31.95199966 Volume: 975000 | Change: 0.74 Change %: 2.10% Open: 35.25999832 Close: 36.00000000 High: 36.00199890 Low: 34.84999847 Volume: 1063400 | Change: 2.18 Change %: 6.05% Open: 36.02000046 Close: 38.20000076 High: 39.09999847 Low: 35.20000076 Volume: 1030900 | Change: 2.53 Change %: 6.62% Open: 38.20999908 Close: 40.74000168 High: 40.83000183 Low: 38.04999924 Volume: 2498700 | Change: 1.37 Change %: 3.36% Open: 40.79999924 Close: 42.16999817 High: 42.52500153 Low: 40.00000000 Volume: 2889900 | Change: -0.57 Change %: -1.35% Open: 42.09999847 Close: 41.52999878 High: 42.15000153 Low: 39.24000168 Volume: 1827900 | Change: -2.46 Change %: -5.89% Open: 41.75999832 Close: 39.29999924 High: 41.83900070 Low: 38.68000031 Volume: 1578800 | Change: -0.43 Change %: -1.09% Open: 39.29999924 Close: 38.86999893 High: 41.11999893 Low: 37.83000183 Volume: 3330300 | Change: 4.18 Change %: 10.74% Open: 38.91999817 Close: 43.09999847 High: 43.50000000 Low: 38.91999817 Volume: 1763500 | Change: 1.65 Change %: 3.84% Open: 43.00000000 Close: 44.65100098 High: 45.00000000 Low: 42.47999954 Volume: 2105200 |
| 2022 | Change: -3.62 Change %: -8.18% Open: 44.29999924 Close: 40.67599869 High: 44.63000107 Low: 37.10900116 Volume: 3444100 | Change: -2.02 Change %: -4.94% Open: 40.91999817 Close: 38.90000153 High: 41.49000168 Low: 35.52999878 Volume: 1692000 | Change: 2.03 Change %: 5.21% Open: 38.84999847 Close: 40.87500000 High: 41.90900040 Low: 35.91099930 Volume: 1635700 | Change: -5.23 Change %: -12.77% Open: 40.93999863 Close: 35.70999908 High: 41.66999817 Low: 35.55300140 Volume: 1488800 | Change: -0.83 Change %: -2.34% Open: 35.52000046 Close: 34.68999863 High: 37.23699951 Low: 31.70999908 Volume: 2277100 | Change: -3.14 Change %: -8.97% Open: 35.00000000 Close: 31.86000061 High: 35.50000000 Low: 30.56299973 Volume: 1201600 | Change: 3.99 Change %: 12.54% Open: 31.79999924 Close: 35.78699875 High: 35.90200043 Low: 31.63599968 Volume: 760300 | Change: -1.68 Change %: -4.71% Open: 35.68000031 Close: 34.00000000 High: 37.91999817 Low: 33.42800140 Volume: 1149800 | Change: -3.01 Change %: -8.91% Open: 33.72000122 Close: 30.71500015 High: 35.41999817 Low: 30.71500015 Volume: 999400 | Change: 1.18 Change %: 3.83% Open: 30.84000015 Close: 32.02000046 High: 32.64599991 Low: 29.29999924 Volume: 1593800 | Change: 0.90 Change %: 2.78% Open: 32.31999969 Close: 33.22000122 High: 33.43999863 Low: 29.81999969 Volume: 1005100 | Change: -2.86 Change %: -8.59% Open: 33.31000137 Close: 30.45000076 High: 33.56000137 Low: 29.81999969 Volume: 1063900 |
| 2021 | Change: -0.46 Change %: -1.30% Open: 35.50000000 Close: 35.04000092 High: 36.70899963 Low: 34.28499985 Volume: 3294200 | Change: -0.10 Change %: -0.28% Open: 35.29000092 Close: 35.18999863 High: 37.56999969 Low: 34.75000000 Volume: 2547200 | Change: -0.07 Change %: -0.20% Open: 35.66999817 Close: 35.59999847 High: 36.22000122 Low: 33.33399963 Volume: 2667300 | Change: 2.06 Change %: 5.74% Open: 35.90000153 Close: 37.95999908 High: 38.50000000 Low: 35.90000153 Volume: 1768300 | Change: -0.59 Change %: -1.54% Open: 38.20000076 Close: 37.61000061 High: 38.22600174 Low: 35.70999908 Volume: 1694000 | Change: 1.79 Change %: 4.74% Open: 37.79000092 Close: 39.58000183 High: 40.16999817 Low: 36.97000122 Volume: 1401600 | Change: 1.18 Change %: 2.98% Open: 39.58000183 Close: 40.75999832 High: 41.59999847 Low: 39.43999863 Volume: 1585800 | Change: 1.19 Change %: 2.90% Open: 41.00999832 Close: 42.20000076 High: 42.50999832 Low: 40.25999832 Volume: 1449600 | Change: -2.53 Change %: -5.97% Open: 42.40000153 Close: 39.86999893 High: 42.52000046 Low: 39.54000092 Volume: 2079600 | Change: 3.21 Change %: 8.03% Open: 39.97999954 Close: 43.18999863 High: 43.18999863 Low: 39.09999847 Volume: 1412200 | Change: -0.08 Change %: -0.18% Open: 43.38999939 Close: 43.31000137 High: 45.00000000 Low: 41.83000183 Volume: 1574600 | Change: 0.22 Change %: 0.50% Open: 43.93000031 Close: 44.15000153 High: 44.75000000 Low: 41.83000183 Volume: 1776800 |
| 2020 | Change: 0.52 Change %: 2.06% Open: 25.22999954 Close: 25.75000000 High: 26.50000000 Low: 24.86000061 Volume: 2500700 | Change: -1.72 Change %: -6.66% Open: 25.80999947 Close: 24.09000015 High: 27.79000092 Low: 23.06999969 Volume: 4499600 | Change: -2.44 Change %: -9.98% Open: 24.45999908 Close: 22.02000046 High: 25.70000076 Low: 18.86199951 Volume: 6871000 | Change: 3.82 Change %: 17.81% Open: 21.45000076 Close: 25.27000046 High: 25.38999939 Low: 20.92499924 Volume: 3004200 | Change: 2.09 Change %: 8.48% Open: 24.64999962 Close: 26.73999977 High: 27.06999969 Low: 24.29999924 Volume: 2858800 | Change: 1.19 Change %: 4.44% Open: 26.80999947 Close: 28.00000000 High: 28.88999939 Low: 26.37999916 Volume: 3621000 | Change: 1.87 Change %: 6.64% Open: 28.14999962 Close: 30.02000046 High: 30.45000076 Low: 28.01099968 Volume: 2605000 | Change: 3.18 Change %: 10.43% Open: 30.47999954 Close: 33.65999985 High: 34.61999893 Low: 30.30400085 Volume: 3696800 | Change: -2.14 Change %: -6.29% Open: 34.02999878 Close: 31.88999939 High: 34.61999893 Low: 30.00399971 Volume: 3220100 | Change: -1.34 Change %: -4.17% Open: 32.09999847 Close: 30.76000023 High: 33.90900040 Low: 30.38699913 Volume: 2926700 | Change: 2.90 Change %: 9.36% Open: 30.97999954 Close: 33.88000107 High: 34.65000153 Low: 30.51399994 Volume: 2918600 | Change: 1.05 Change %: 3.06% Open: 34.27000046 Close: 35.31999969 High: 35.56000137 Low: 33.65000153 Volume: 2523600 |
| 2019 | Change: 1.80 Change %: 9.75% Open: 18.46999931 Close: 20.27000046 High: 20.38999939 Low: 18.14999962 Volume: 3665200 | Change: 0.36 Change %: 1.77% Open: 20.38999939 Close: 20.75000000 High: 20.98999977 Low: 20.06299973 Volume: 2408700 | Change: 0.44 Change %: 2.11% Open: 20.85000038 Close: 21.29000092 High: 21.63999939 Low: 20.30999947 Volume: 1595700 | Change: 0.99 Change %: 4.60% Open: 21.51000023 Close: 22.50000000 High: 22.68000031 Low: 21.43099976 Volume: 1845300 | Change: -1.74 Change %: -7.69% Open: 22.62999916 Close: 20.88999939 High: 22.62999916 Low: 20.88999939 Volume: 1848700 | Change: 1.43 Change %: 6.87% Open: 20.80999947 Close: 22.23999977 High: 22.61000061 Low: 20.37999916 Volume: 1567000 | Change: 0.26 Change %: 1.15% Open: 22.54999924 Close: 22.80999947 High: 23.28000069 Low: 22.27000046 Volume: 1494200 | Change: -0.49 Change %: -2.14% Open: 22.90999985 Close: 22.42000008 High: 23.19000053 Low: 21.46999931 Volume: 1219200 | Change: 0.24 Change %: 1.08% Open: 22.21999931 Close: 22.45999908 High: 22.95000076 Low: 21.67200089 Volume: 1121200 | Change: 0.80 Change %: 3.56% Open: 22.48999977 Close: 23.29000092 High: 23.46400070 Low: 21.67200089 Volume: 844200 | Change: 1.05 Change %: 4.50% Open: 23.32999992 Close: 24.37999916 High: 24.45000076 Low: 23.32999992 Volume: 943200 | Change: 0.51 Change %: 2.08% Open: 24.46999931 Close: 24.97999954 High: 25.34000015 Low: 23.70100021 Volume: 1644300 |
| 2018 | Change: 0.00 Change %: 0.00% Open: 19.92000008 Close: 19.92000008 High: 20.12000084 Low: 19.45000076 Volume: 3448500 | Change: -0.53 Change %: -2.64% Open: 20.06999969 Close: 19.54000092 High: 20.06999969 Low: 17.79999924 Volume: 11235900 | Change: -0.78 Change %: -3.98% Open: 19.60000038 Close: 18.81999969 High: 20.23200035 Low: 18.38199997 Volume: 3143800 | Change: 0.30 Change %: 1.59% Open: 18.81999969 Close: 19.12000084 High: 19.57999992 Low: 18.14999962 Volume: 2167600 | Change: 0.75 Change %: 3.92% Open: 19.14999962 Close: 19.89999962 High: 20.14999962 Low: 18.86000061 Volume: 1819800 | Change: 0.14 Change %: 0.70% Open: 20.00000000 Close: 20.13999939 High: 20.72999954 Low: 19.90999985 Volume: 1858000 | Change: 0.76 Change %: 3.78% Open: 20.09000015 Close: 20.85000038 High: 21.61000061 Low: 20.04000092 Volume: 2144200 | Change: 1.13 Change %: 5.38% Open: 21.00000000 Close: 22.12999916 High: 22.22999954 Low: 20.89500046 Volume: 2165400 | Change: 0.02 Change %: 0.09% Open: 22.12000084 Close: 22.13999939 High: 22.30999947 Low: 21.56999969 Volume: 2031600 | Change: -1.89 Change %: -8.46% Open: 22.35000038 Close: 20.45999908 High: 22.48999977 Low: 19.42000008 Volume: 3207800 | Change: -0.04 Change %: -0.19% Open: 20.60000038 Close: 20.55999947 High: 21.30999947 Low: 19.29999924 Volume: 1410000 | Change: -2.36 Change %: -11.24% Open: 21.00000000 Close: 18.63999939 High: 21.05999947 Low: 17.52000046 Volume: 2370200 |