January 3 / 5 | February 4 / 4 | March 5 / 3 | April 6 / 2 | May 4 / 4 | June 3 / 5 | July 3 / 5 | August 4 / 4 | September 3 / 5 | October 5 / 3 | November 2 / 5 | December 3 / 4 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2024 | Change: 1.20 Change %: 0.80% Open: 150.0400 Close: 151.2400 High: 158.9300 Low: 130.7900 Volume: 98316.9643 | Change: -24.17 Change %: -15.90% Open: 152.0000 Close: 127.8300 High: 158.3400 Low: 92.5000 Volume: 224228.5072 | Change: -8.88 Change %: -6.94% Open: 127.8700 Close: 118.9900 High: 141.2300 Low: 117.5000 Volume: 145375.8711 | Change: -7.00 Change %: -5.88% Open: 118.9900 Close: 111.9900 High: 128.7000 Low: 100.0000 Volume: 121364.7498 | Change: 24.60 Change %: 21.94% Open: 112.1000 Close: 136.7000 High: 137.0000 Low: 107.5200 Volume: 126559.1167 | Change: 19.89 Change %: 14.55% Open: 136.6900 Close: 156.5800 High: 188.0000 Low: 135.0900 Volume: 172418.0880 | Change: -11.26 Change %: -7.17% Open: 156.9600 Close: 145.7000 High: 162.9400 Low: 123.8900 Volume: 96964.7236 | Change: 7.13 Change %: 4.89% Open: 145.9300 Close: 153.0600 High: 157.0000 Low: 124.9300 Volume: 106040.4720 | Change: -14.54 Change %: -9.48% Open: 153.3600 Close: 138.8200 High: 160.0000 Low: 134.3400 Volume: 82804.9174 | Change: -4.14 Change %: -2.99% Open: 138.6900 Close: 134.5500 High: 141.2500 Low: 122.6600 Volume: 25691.2866 | ||
2023 | Change: 26.52 Change %: 19.35% Open: 137.0800 Close: 163.6000 High: 172.7200 Low: 136.4400 Volume: 95219.5584 | Change: -21.06 Change %: -12.89% Open: 163.3400 Close: 142.2800 High: 164.3500 Low: 137.8900 Volume: 62644.1909 | Change: 3.15 Change %: 2.21% Open: 142.4500 Close: 145.6000 High: 154.2400 Low: 124.2700 Volume: 85156.5354 | Change: -4.30 Change %: -2.96% Open: 145.4300 Close: 141.1300 High: 149.2300 Low: 136.0000 Volume: 57763.1891 | Change: -4.40 Change %: -3.11% Open: 141.2900 Close: 136.8900 High: 146.0900 Low: 135.6800 Volume: 58678.5475 | Change: 17.70 Change %: 12.96% Open: 136.5400 Close: 154.2400 High: 155.8900 Low: 120.8400 Volume: 99945.6055 | Change: -7.90 Change %: -5.12% Open: 154.3000 Close: 146.4000 High: 157.9600 Low: 139.1200 Volume: 78558.5178 | Change: -14.50 Change %: -9.91% Open: 146.3900 Close: 131.8900 High: 148.8900 Low: 125.5700 Volume: 53826.7381 | Change: 6.60 Change %: 5.00% Open: 131.9700 Close: 138.5700 High: 140.0000 Low: 128.2600 Volume: 52345.3544 | Change: 24.24 Change %: 17.47% Open: 138.7600 Close: 163.0000 High: 165.8300 Low: 137.6500 Volume: 80275.0273 | Change: -6.88 Change %: -4.22% Open: 162.9700 Close: 156.0900 High: 168.9200 Low: 145.0500 Volume: 71883.5478 | Change: -5.84 Change %: -3.75% Open: 155.6400 Close: 149.8000 High: 165.8800 Low: 147.3200 Volume: 86553.0075 |
2022 | Change: -69.92 Change %: -34.71% Open: 201.4200 Close: 131.5000 High: 222.0000 Low: 119.2300 Volume: 196147.9054 | Change: 20.70 Change %: 15.77% Open: 131.2900 Close: 151.9900 High: 164.7400 Low: 117.7600 Volume: 119080.6256 | Change: 39.86 Change %: 26.23% Open: 151.9700 Close: 191.8300 High: 203.9400 Low: 141.5100 Volume: 144588.4440 | Change: 11.64 Change %: 6.06% Open: 192.0900 Close: 203.7300 High: 266.5400 Low: 189.0000 Volume: 159408.6717 | Change: -19.36 Change %: -9.50% Open: 203.7000 Close: 184.3400 High: 216.3500 Low: 108.2500 Volume: 237667.4206 | Change: -76.86 Change %: -41.63% Open: 184.6100 Close: 107.7500 High: 190.5100 Low: 92.5900 Volume: 158999.3452 | Change: 44.03 Change %: 40.85% Open: 107.7800 Close: 151.8100 High: 163.4200 Low: 106.0000 Volume: 98616.9320 | Change: -3.28 Change %: -2.16% Open: 151.6800 Close: 148.4000 High: 171.1500 Low: 141.2600 Volume: 104807.3254 | Change: 1.63 Change %: 1.10% Open: 148.5700 Close: 150.2000 High: 164.1000 Low: 135.3900 Volume: 77731.5129 | Change: 0.67 Change %: 0.45% Open: 150.4300 Close: 151.1000 High: 155.8900 Low: 139.5700 Volume: 100117.7577 | Change: -14.66 Change %: -9.70% Open: 151.1300 Close: 136.4700 High: 162.5000 Low: 115.3300 Volume: 124460.4266 | Change: 0.62 Change %: 0.45% Open: 136.4800 Close: 137.1000 High: 144.4600 Low: 130.8200 Volume: 92000.8459 |
2021 | Change: -14.11 Change %: -11.04% Open: 127.7900 Close: 113.6800 High: 153.3100 Low: 100.5100 Volume: 574258.4986 | Change: 67.66 Change %: 59.50% Open: 113.7200 Close: 181.3800 High: 237.5900 Low: 112.1100 Volume: 445319.9571 | Change: 28.36 Change %: 15.62% Open: 181.6200 Close: 209.9800 High: 224.7200 Low: 167.2500 Volume: 190269.1125 | Change: 141.19 Change %: 67.39% Open: 209.5100 Close: 350.7000 High: 364.4200 Low: 208.5700 Volume: 347548.3275 | Change: -127.99 Change %: -36.49% Open: 350.7200 Close: 222.7300 High: 427.0000 Low: 140.0000 Volume: 438969.9190 | Change: -34.59 Change %: -15.54% Open: 222.6400 Close: 188.0500 High: 258.9500 Low: 150.9600 Volume: 185820.4243 | Change: 13.93 Change %: 7.40% Open: 188.3000 Close: 202.2300 High: 209.9200 Low: 151.6700 Volume: 90342.0357 | Change: 40.02 Change %: 19.80% Open: 202.1400 Close: 242.1600 High: 289.0000 Low: 188.5100 Volume: 149334.4353 | Change: -25.39 Change %: -10.49% Open: 241.9500 Close: 216.5600 High: 271.2200 Low: 181.5000 Volume: 147561.8386 | Change: 20.81 Change %: 9.59% Open: 216.9200 Close: 237.7300 High: 256.1900 Low: 208.8600 Volume: 142359.9057 | Change: -27.97 Change %: -11.76% Open: 237.8800 Close: 209.9100 High: 253.7800 Low: 192.4800 Volume: 168393.4756 | Change: -8.58 Change %: -4.09% Open: 209.8500 Close: 201.2700 High: 215.8900 Low: 156.5700 Volume: 179497.6210 |
2020 | Change: 25.12 Change %: 63.35% Open: 39.6500 Close: 64.7700 High: 68.8600 Low: 39.5900 Volume: 209260.6578 | Change: -5.01 Change %: -7.71% Open: 65.0100 Close: 60.0000 High: 89.4700 Low: 59.9700 Volume: 165850.1915 | Change: -16.48 Change %: -27.47% Open: 60.0000 Close: 43.5200 High: 62.5800 Low: 23.4600 Volume: 451245.2840 | Change: 13.60 Change %: 31.28% Open: 43.4800 Close: 57.0800 High: 63.2000 Low: 42.3600 Volume: 214901.0539 | Change: 1.61 Change %: 2.82% Open: 57.1000 Close: 58.7100 High: 62.3400 Low: 50.0000 Volume: 213445.8062 | Change: -1.92 Change %: -3.28% Open: 58.5600 Close: 56.6400 High: 62.8200 Low: 54.1800 Volume: 133226.0437 | Change: 15.15 Change %: 26.76% Open: 56.6200 Close: 71.7700 High: 71.8500 Low: 54.6900 Volume: 166838.6622 | Change: 6.35 Change %: 8.84% Open: 71.8700 Close: 78.2200 High: 89.2900 Low: 68.1300 Volume: 166113.8809 | Change: 14.28 Change %: 18.23% Open: 78.3300 Close: 92.6100 High: 94.1400 Low: 62.9000 Volume: 147737.6979 | Change: 15.98 Change %: 17.25% Open: 92.6400 Close: 108.6200 High: 117.5000 Low: 80.2800 Volume: 195524.7826 | Change: 0.37 Change %: 0.34% Open: 108.5300 Close: 108.9000 High: 120.4400 Low: 90.0600 Volume: 224119.0795 | Change: 18.95 Change %: 17.40% Open: 108.9000 Close: 127.8500 High: 143.4700 Low: 100.9100 Volume: 237728.4272 |
2019 | Change: -2.06 Change %: -5.18% Open: 39.7300 Close: 37.6700 High: 48.4000 Low: 37.0100 Volume: 174673.1369 | Change: 4.25 Change %: 11.31% Open: 37.5900 Close: 41.8400 High: 48.9900 Low: 35.8300 Volume: 154558.5600 | Change: 8.01 Change %: 19.14% Open: 41.8400 Close: 49.8500 High: 50.9800 Low: 40.5100 Volume: 119313.4390 | Change: 5.59 Change %: 11.20% Open: 49.9300 Close: 55.5200 High: 64.8600 Low: 49.4600 Volume: 225809.5642 | Change: 28.31 Change %: 51.01% Open: 55.5000 Close: 83.8100 High: 88.7000 Low: 55.3000 Volume: 210318.5300 | Change: -6.67 Change %: -7.95% Open: 83.9000 Close: 77.2300 High: 106.0000 Low: 71.7700 Volume: 213595.6811 | Change: -4.35 Change %: -5.62% Open: 77.4600 Close: 73.1100 High: 95.8500 Low: 57.2400 Volume: 188718.3117 | Change: -11.57 Change %: -15.83% Open: 73.0700 Close: 61.5000 High: 87.4200 Low: 59.5100 Volume: 89121.5046 | Change: -9.45 Change %: -15.38% Open: 61.4500 Close: 52.0000 High: 74.6400 Low: 48.8900 Volume: 134039.5737 | Change: 1.26 Change %: 2.43% Open: 51.8000 Close: 53.0600 High: 59.5700 Low: 42.0100 Volume: 132333.3388 | Change: -3.01 Change %: -5.70% Open: 52.7700 Close: 49.7600 High: 60.2200 Low: 41.4000 Volume: 124793.8150 | Change: -10.14 Change %: -20.37% Open: 49.7900 Close: 39.6500 High: 51.4000 Low: 38.5000 Volume: 118386.2539 |
2018 | Change: -68.31 Change %: -23.98% Open: 284.8700 Close: 216.5600 High: 369.0000 Low: 188.1000 Volume: 395454.0927 | Change: 15.07 Change %: 6.92% Open: 217.6600 Close: 232.7300 High: 268.0000 Low: 115.2500 Volume: 340042.1985 | Change: -87.19 Change %: -37.62% Open: 231.7900 Close: 144.6000 High: 307.5200 Low: 131.4400 Volume: 325386.9333 | Change: 54.19 Change %: 37.36% Open: 145.0600 Close: 199.2500 High: 245.0000 Low: 131.5000 Volume: 192387.4167 | Change: -66.42 Change %: -33.34% Open: 199.2500 Close: 132.8300 High: 214.7400 Low: 126.8800 Volume: 156349.3829 | Change: -21.83 Change %: -16.40% Open: 133.1000 Close: 111.2700 High: 152.9800 Low: 91.4100 Volume: 161683.7106 | Change: -7.91 Change %: -7.04% Open: 112.4100 Close: 104.5000 High: 128.0000 Low: 100.2300 Volume: 128684.3107 | Change: -4.58 Change %: -4.39% Open: 104.3500 Close: 99.7700 High: 111.5000 Low: 68.2100 Volume: 150428.9517 | Change: -0.70 Change %: -0.70% Open: 99.6600 Close: 98.9600 High: 120.9900 Low: 83.0700 Volume: 217498.4873 | Change: -7.75 Change %: -7.78% Open: 99.6700 Close: 91.9200 High: 103.4400 Low: 85.0000 Volume: 97452.8163 | Change: -40.78 Change %: -44.36% Open: 91.9200 Close: 51.1400 High: 99.1400 Low: 44.2000 Volume: 266430.0923 | Change: -11.14 Change %: -21.81% Open: 51.0700 Close: 39.9300 High: 54.8200 Low: 33.0900 Volume: 299409.0327 |
2017 | Change: -3.50 Change %: -22.58% Open: 15.5000 Close: 12.0001 High: 29.0000 Low: 9.1888 Volume: 179481.5132 | Change: -0.32 Change %: -2.69% Open: 12.0001 Close: 11.6772 High: 13.0000 Low: 10.9500 Volume: 225364.9519 | Change: 7.17 Change %: 61.51% Open: 11.6500 Close: 18.8158 High: 23.7000 Low: 11.4000 Volume: 831400.5452 | Change: 3.00 Change %: 16.21% Open: 18.5000 Close: 21.4995 High: 22.3500 Low: 17.3262 Volume: 417123.9285 | Change: 16.12 Change %: 74.96% Open: 21.4994 Close: 37.6153 High: 52.1000 Low: 19.5812 Volume: 870186.5700 | Change: 0.73 Change %: 1.94% Open: 37.3948 Close: 38.1200 High: 54.5792 Low: 33.1137 Volume: 517922.1692 | Change: -3.55 Change %: -9.31% Open: 38.1200 Close: 34.5722 High: 44.5200 Low: 25.0000 Volume: 464131.3296 | Change: 83.88 Change %: 244.43% Open: 34.3173 Close: 118.2000 High: 132.0000 Low: 34.2922 Volume: 578666.8009 | Change: -37.85 Change %: -31.85% Open: 118.8500 Close: 81.0000 High: 126.9800 Low: 60.5000 Volume: 408523.8373 | Change: -5.13 Change %: -6.33% Open: 81.0000 Close: 75.8700 High: 85.9700 Low: 70.3600 Volume: 151751.7303 | Change: 73.37 Change %: 96.70% Open: 75.8700 Close: 149.2400 High: 171.0000 Low: 70.4000 Volume: 362095.9240 | Change: 137.71 Change %: 91.84% Open: 149.9400 Close: 287.6500 High: 419.8700 Low: 142.2000 Volume: 457154.9358 |