January 1 / 3 | February 1 / 3 | March 3 / 1 | April 3 / 1 | May 2 / 2 | June 0 / 4 | July 3 / 1 | August 2 / 3 | September 1 / 4 | October 2 / 3 | November 2 / 2 | December 4 / 0 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2024 | Change: -4.00 Change %: -0.20% Open: 2027.0000 Close: 2023.0000 High: 2051.0000 Low: 1990.0000 Volume: 23391.2595 | Change: -28.00 Change %: -1.38% Open: 2023.0000 Close: 1995.0000 High: 2049.0000 Low: 1968.0000 Volume: 24948.3382 | Change: 226.00 Change %: 11.32% Open: 1996.0000 Close: 2222.0000 High: 2227.0000 Low: 1992.0000 Volume: 48132.1863 | Change: 81.00 Change %: 3.65% Open: 2221.0000 Close: 2302.0000 High: 3295.0000 Low: 2211.0000 Volume: 71888.7535 | Change: 30.00 Change %: 1.30% Open: 2302.0000 Close: 2332.0000 High: 2427.0000 Low: 2265.0000 Volume: 31172.6881 | Change: -21.00 Change %: -0.90% Open: 2333.0000 Close: 2312.0000 High: 2371.0000 Low: 2286.0000 Volume: 18118.2270 | Change: 121.00 Change %: 5.23% Open: 2313.0000 Close: 2434.0000 High: 2467.0000 Low: 2308.0000 Volume: 26531.6072 | Change: 61.00 Change %: 2.51% Open: 2435.0000 Close: 2496.0000 High: 2530.0000 Low: 2339.0000 Volume: 36134.8609 | Change: 140.00 Change %: 5.61% Open: 2496.0000 Close: 2636.0000 High: 2678.0000 Low: 2473.0000 Volume: 27729.6941 | Change: -17.00 Change %: -0.64% Open: 2637.0000 Close: 2620.0000 High: 2711.0000 Low: 2611.0000 Volume: 13865.8574 | ||
2023 | Change: 76.00 Change %: 4.17% Open: 1822.0000 Close: 1898.0000 High: 1927.0000 Low: 1815.0000 Volume: 26753.1930 | Change: -90.00 Change %: -4.74% Open: 1899.0000 Close: 1809.0000 High: 1924.0000 Low: 1716.0000 Volume: 34914.0084 | Change: 168.00 Change %: 9.29% Open: 1808.0000 Close: 1976.0000 High: 2031.0000 Low: 1797.0000 Volume: 61442.4684 | Change: 22.00 Change %: 1.11% Open: 1977.0000 Close: 1999.0000 High: 2054.0000 Low: 1962.0000 Volume: 38213.6874 | Change: -30.00 Change %: -1.50% Open: 1999.0000 Close: 1969.0000 High: 2087.0000 Low: 1947.0000 Volume: 35171.3983 | Change: -66.00 Change %: -3.35% Open: 1968.0000 Close: 1902.0000 High: 1986.0000 Low: 1884.0000 Volume: 37609.7136 | Change: 51.00 Change %: 2.68% Open: 1903.0000 Close: 1954.0000 High: 1968.0000 Low: 1882.0000 Volume: 26907.4058 | Change: -36.00 Change %: -1.84% Open: 1954.0000 Close: 1918.0000 High: 1954.0000 Low: 1865.0000 Volume: 18023.2117 | Change: -50.00 Change %: -2.61% Open: 1918.0000 Close: 1868.0000 High: 1934.0000 Low: 1862.0000 Volume: 11996.0169 | Change: 98.00 Change %: 5.25% Open: 1868.0000 Close: 1966.0000 High: 1993.0000 Low: 1821.0000 Volume: 28490.8911 | Change: 57.00 Change %: 2.90% Open: 1966.0000 Close: 2023.0000 High: 2031.0000 Low: 1906.0000 Volume: 25895.5981 | Change: 5.00 Change %: 0.25% Open: 2023.0000 Close: 2028.0000 High: 2095.0000 Low: 1950.0000 Volume: 27616.4604 |
2022 | Change: -28.00 Change %: -1.53% Open: 1835.0000 Close: 1807.0000 High: 1869.0000 Low: 1772.0000 Volume: 78830.3584 | Change: 88.00 Change %: 4.87% Open: 1807.0000 Close: 1895.0000 High: 2076.0000 Low: 1794.0000 Volume: 191526.1866 | Change: 42.00 Change %: 2.22% Open: 1895.0000 Close: 1937.0000 High: 2071.0000 Low: 1880.0000 Volume: 217629.8840 | Change: -38.00 Change %: -1.96% Open: 1937.0000 Close: 1899.0000 High: 1999.0000 Low: 1880.0000 Volume: 88344.6411 | Change: -62.00 Change %: -3.26% Open: 1899.0000 Close: 1837.0000 High: 1954.0000 Low: 1791.0000 Volume: 112280.3732 | Change: -22.00 Change %: -1.20% Open: 1838.0000 Close: 1816.0000 High: 1897.0000 Low: 1802.0000 Volume: 84618.9671 | Change: -53.00 Change %: -2.92% Open: 1816.0000 Close: 1763.0000 High: 1821.0000 Low: 1678.0000 Volume: 63755.4125 | Change: -60.00 Change %: -3.40% Open: 1763.0000 Close: 1703.0000 High: 1802.0000 Low: 1700.0000 Volume: 44955.4806 | Change: -46.00 Change %: -2.70% Open: 1702.0000 Close: 1656.0000 High: 1734.0000 Low: 1606.0000 Volume: 45264.0067 | Change: -29.00 Change %: -1.75% Open: 1656.0000 Close: 1627.0000 High: 1722.0000 Low: 1610.0000 Volume: 25374.5686 | Change: 135.00 Change %: 8.29% Open: 1628.0000 Close: 1763.0000 High: 1786.0000 Low: 1612.0000 Volume: 98133.8368 | Change: 59.00 Change %: 3.35% Open: 1763.0000 Close: 1822.0000 High: 1827.0000 Low: 1762.0000 Volume: 25111.5074 |
2021 | Change: -57.70 Change %: -2.98% Open: 1935.8200 Close: 1878.1200 High: 2100.8500 Low: 1823.9900 Volume: 40707.2662 | Change: -133.50 Change %: -7.11% Open: 1878.1100 Close: 1744.6100 High: 1886.3600 Low: 1730.0000 Volume: 73395.5519 | Change: -31.06 Change %: -1.78% Open: 1744.6100 Close: 1713.5500 High: 1771.8300 Low: 1687.5700 Volume: 56761.3626 | Change: 69.85 Change %: 4.07% Open: 1714.5300 Close: 1784.3800 High: 1833.0000 Low: 1713.0000 Volume: 106015.5255 | Change: 131.71 Change %: 7.38% Open: 1785.1900 Close: 1916.9000 High: 2039.5200 Low: 1778.6800 Volume: 236830.2348 | Change: -139.68 Change %: -7.29% Open: 1916.9000 Close: 1777.2200 High: 1925.0000 Low: 1757.5800 Volume: 131689.8603 | Change: 40.67 Change %: 2.29% Open: 1777.8800 Close: 1818.5500 High: 1841.0000 Low: 1771.0100 Volume: 84819.1642 | Change: -3.28 Change %: -0.18% Open: 1819.2800 Close: 1816.0000 High: 1835.9300 Low: 1700.3600 Volume: 65516.9122 | Change: -54.00 Change %: -2.97% Open: 1817.0000 Close: 1763.0000 High: 1847.3100 Low: 1730.0000 Volume: 77584.9584 | Change: 17.00 Change %: 0.96% Open: 1762.0000 Close: 1779.0000 High: 1820.0000 Low: 1730.0000 Volume: 53533.1353 | Change: -3.00 Change %: -0.17% Open: 1779.0000 Close: 1776.0000 High: 1885.0000 Low: 1762.0000 Volume: 61975.5279 | Change: 59.00 Change %: 3.32% Open: 1776.0000 Close: 1835.0000 High: 1839.0000 Low: 1759.0000 Volume: 70837.9893 |
2020 | Change: 25.53 Change %: 1.31% Open: 1945.9500 Close: 1971.4800 High: 2049.6900 Low: 1940.0100 Volume: 689.7877 | Change: -70.14 Change %: -3.56% Open: 1971.4800 Close: 1901.3400 High: 2007.5000 Low: 1858.0300 Volume: 3198.9333 | Change: -5.77 Change %: -0.30% Open: 1901.3200 Close: 1895.5500 High: 1951.2000 Low: 1874.2800 Volume: 2502.3682 | Change: -97.93 Change %: -5.17% Open: 1895.5500 Close: 1797.6200 High: 1978.0600 Low: 1777.5600 Volume: 8901.7158 | Change: 136.65 Change %: 7.61% Open: 1796.3300 Close: 1932.9800 High: 1950.0000 Low: 1794.9600 Volume: 11358.2890 |