| January 3 / 4 | February 3 / 4 | March 2 / 5 | April 3 / 4 | May 3 / 3 | June 4 / 2 | July 4 / 2 | August 2 / 4 | September 2 / 4 | October 2 / 5 | November 6 / 1 | December 3 / 4 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: -0.19 Change %: -0.31% Open: 61.18999863 Close: 61.00000000 High: 68.00000000 Low: 58.43000031 Volume: 383800 | Change: -3.77 Change %: -6.40% Open: 58.88999939 Close: 55.11999893 High: 62.47000122 Low: 54.50999832 Volume: 243900 | Change: -4.43 Change %: -8.09% Open: 54.77999878 Close: 50.34999847 High: 55.45999908 Low: 49.43999863 Volume: 698800 | Change: 0.50 Change %: 1.00% Open: 50.11999893 Close: 50.61999893 High: 51.79000092 Low: 43.34000015 Volume: 492000 | ||||||||
| 2024 | Change: -9.30 Change %: -13.07% Open: 71.18000031 Close: 61.88000107 High: 72.76000214 Low: 59.47000122 Volume: 930300 | Change: -0.29 Change %: -0.46% Open: 63.38999939 Close: 63.09999847 High: 68.29000092 Low: 60.59000015 Volume: 959300 | Change: 1.61 Change %: 2.55% Open: 63.15000153 Close: 64.76000214 High: 65.91000366 Low: 60.27999878 Volume: 676000 | Change: -6.39 Change %: -9.81% Open: 65.13999939 Close: 58.75000000 High: 65.13999939 Low: 56.52000046 Volume: 359100 | Change: 9.28 Change %: 15.84% Open: 58.59000015 Close: 67.87000275 High: 68.91999817 Low: 58.59000015 Volume: 235700 | Change: -8.49 Change %: -12.33% Open: 68.83000183 Close: 60.34000015 High: 69.06999969 Low: 59.90000153 Volume: 390300 | Change: 3.28 Change %: 5.43% Open: 60.38999939 Close: 63.66999817 High: 67.52999878 Low: 58.31999969 Volume: 283900 | Change: -2.46 Change %: -3.82% Open: 64.33999634 Close: 61.88000107 High: 65.02999878 Low: 56.02000046 Volume: 227400 | Change: 4.02 Change %: 6.51% Open: 61.77000046 Close: 65.79000092 High: 66.45999908 Low: 58.04999924 Volume: 201800 | Change: -3.40 Change %: -5.19% Open: 65.48000336 Close: 62.08000183 High: 65.93000031 Low: 59.20000076 Volume: 249900 | Change: 2.62 Change %: 4.21% Open: 62.18999863 Close: 64.80999756 High: 65.51999664 Low: 59.72000122 Volume: 358100 | Change: -4.48 Change %: -6.89% Open: 65.04000092 Close: 60.56000137 High: 65.72000122 Low: 58.68999863 Volume: 432000 |
| 2023 | Change: 8.99 Change %: 10.84% Open: 82.95999908 Close: 91.94999695 High: 94.97000122 Low: 80.08999634 Volume: 709700 | Change: -5.81 Change %: -6.33% Open: 91.83999634 Close: 86.02999878 High: 94.97000122 Low: 84.30999756 Volume: 547900 | Change: -0.20 Change %: -0.23% Open: 86.88999939 Close: 86.69000244 High: 91.58000183 Low: 79.94000244 Volume: 494800 | Change: -5.41 Change %: -6.20% Open: 87.30999756 Close: 81.90000153 High: 87.30999756 Low: 79.26000214 Volume: 422400 | Change: -1.60 Change %: -1.96% Open: 81.73000336 Close: 80.12999725 High: 83.62000275 Low: 77.83999634 Volume: 667600 | Change: 4.40 Change %: 5.49% Open: 80.20999908 Close: 84.61000061 High: 87.41000366 Low: 79.83999634 Volume: 521200 | Change: -0.67 Change %: -0.79% Open: 85.00000000 Close: 84.33000183 High: 89.33999634 Low: 78.87000275 Volume: 561800 | Change: -8.20 Change %: -9.77% Open: 83.91999817 Close: 75.72000122 High: 83.91999817 Low: 72.65000153 Volume: 886900 | Change: -9.87 Change %: -12.76% Open: 77.33000183 Close: 67.45999908 High: 77.59999847 Low: 66.87000275 Volume: 667500 | Change: -7.18 Change %: -10.69% Open: 67.19000244 Close: 60.00999832 High: 67.19000244 Low: 58.40000153 Volume: 971300 | Change: 4.73 Change %: 7.88% Open: 60.02000046 Close: 64.75000000 High: 67.06999969 Low: 59.22000122 Volume: 846200 | Change: 7.34 Change %: 11.40% Open: 64.40000153 Close: 71.73999786 High: 73.50000000 Low: 64.37999725 Volume: 1168100 |
| 2022 | Change: -11.27 Change %: -12.35% Open: 91.25000000 Close: 79.98000336 High: 92.31999969 Low: 72.76999664 Volume: 1167900 | Change: 4.00 Change %: 5.00% Open: 80.00000000 Close: 84.00000000 High: 84.94999695 Low: 70.94000244 Volume: 1746300 | Change: 6.11 Change %: 7.31% Open: 83.62000275 Close: 89.73000336 High: 92.50000000 Low: 80.44999695 Volume: 1263000 | Change: -14.19 Change %: -15.65% Open: 90.69000244 Close: 76.50000000 High: 93.52999878 Low: 75.97000122 Volume: 571600 | Change: 6.56 Change %: 8.61% Open: 76.19999695 Close: 82.76000214 High: 85.77999878 Low: 68.73999786 Volume: 1757500 | Change: -5.54 Change %: -6.63% Open: 83.51999664 Close: 77.98000336 High: 88.77999878 Low: 74.41999817 Volume: 801800 | Change: 14.31 Change %: 18.36% Open: 77.91999817 Close: 92.23000336 High: 92.48999786 Low: 73.26000214 Volume: 562700 | Change: 4.87 Change %: 5.32% Open: 91.55000305 Close: 96.41999817 High: 104.30999756 Low: 90.00000000 Volume: 1395200 | Change: -10.04 Change %: -10.57% Open: 95.00000000 Close: 84.95999908 High: 100.94999695 Low: 83.76000214 Volume: 1076400 | Change: -0.92 Change %: -1.07% Open: 86.30000305 Close: 85.37999725 High: 91.55000305 Low: 76.37999725 Volume: 1038900 | Change: 6.10 Change %: 7.00% Open: 87.12999725 Close: 93.23000336 High: 93.91999817 Low: 82.38999939 Volume: 838200 | Change: -11.63 Change %: -12.42% Open: 93.63999939 Close: 82.01000214 High: 93.63999939 Low: 79.72000122 Volume: 711900 |
| 2021 | Change: 20.61 Change %: 18.70% Open: 110.22000122 Close: 130.83000183 High: 146.47000122 Low: 107.40000153 Volume: 4416400 | Change: -14.94 Change %: -11.22% Open: 133.13000488 Close: 118.19000244 High: 150.00000000 Low: 110.55000305 Volume: 3658400 | Change: -8.11 Change %: -6.64% Open: 122.09999847 Close: 113.98999786 High: 125.29000092 Low: 98.56999969 Volume: 2701100 | Change: -11.68 Change %: -10.03% Open: 116.41999817 Close: 104.73999786 High: 116.62999725 Low: 101.50000000 Volume: 2403500 | Change: -4.82 Change %: -4.55% Open: 105.87999725 Close: 101.05999756 High: 105.87999725 Low: 91.12999725 Volume: 1840600 | Change: 3.48 Change %: 3.40% Open: 102.36000061 Close: 105.83999634 High: 109.23999786 Low: 97.80000305 Volume: 1137600 | Change: -7.36 Change %: -6.92% Open: 106.30999756 Close: 98.94999695 High: 106.62000275 Low: 92.84999847 Volume: 958000 | Change: -1.26 Change %: -1.26% Open: 99.63999939 Close: 98.37999725 High: 102.18000031 Low: 91.18000031 Volume: 1143400 | Change: -4.76 Change %: -4.82% Open: 98.70999908 Close: 93.94999695 High: 100.98000336 Low: 92.27999878 Volume: 649200 | Change: 14.81 Change %: 15.66% Open: 94.59999847 Close: 109.41000366 High: 109.55999756 Low: 90.63999939 Volume: 788200 | Change: -9.09 Change %: -8.26% Open: 110.00000000 Close: 100.91000366 High: 112.87000275 Low: 93.50000000 Volume: 1067400 | Change: -12.52 Change %: -12.19% Open: 102.69999695 Close: 90.18000031 High: 103.08999634 Low: 86.25000000 Volume: 1485600 |
| 2020 | Change: -2.23 Change %: -4.60% Open: 48.50999832 Close: 46.27999878 High: 50.24000168 Low: 44.90000153 Volume: 557800 | Change: 1.50 Change %: 3.24% Open: 46.29999924 Close: 47.79999924 High: 58.02000046 Low: 45.11000061 Volume: 822200 | Change: -11.80 Change %: -24.26% Open: 48.63999939 Close: 36.84000015 High: 50.75000000 Low: 30.60000038 Volume: 893300 | Change: 6.73 Change %: 18.59% Open: 36.20999908 Close: 42.93999863 High: 44.86000061 Low: 33.77999878 Volume: 313900 | Change: 4.40 Change %: 10.58% Open: 41.59000015 Close: 45.99000168 High: 46.75000000 Low: 39.61999893 Volume: 278200 | Change: 3.57 Change %: 7.78% Open: 45.90000153 Close: 49.47000122 High: 52.13000107 Low: 45.90000153 Volume: 516300 | Change: 7.12 Change %: 14.28% Open: 49.86999893 Close: 56.99000168 High: 61.00000000 Low: 49.86999893 Volume: 563500 | Change: 10.35 Change %: 17.92% Open: 57.75000000 Close: 68.09999847 High: 69.45999908 Low: 57.75000000 Volume: 713000 | Change: 4.39 Change %: 6.41% Open: 68.45999908 Close: 72.84999847 High: 75.69999695 Low: 60.11000061 Volume: 954500 | Change: 0.20 Change %: 0.27% Open: 74.00000000 Close: 74.19999695 High: 85.36000061 Low: 72.70999908 Volume: 1196300 | Change: 19.63 Change %: 26.02% Open: 75.44999695 Close: 95.08000183 High: 99.58999634 Low: 73.69999695 Volume: 1916900 | Change: 11.07 Change %: 11.39% Open: 97.22000122 Close: 108.29000092 High: 113.43000031 Low: 88.75000000 Volume: 1963900 |
| 2019 | Change: 4.25 Change %: 14.74% Open: 28.82999992 Close: 33.08000183 High: 33.63999939 Low: 28.56999969 Volume: 14100 | Change: 1.42 Change %: 4.29% Open: 33.11999893 Close: 34.54000092 High: 42.04999924 Low: 32.52999878 Volume: 63200 | Change: -0.21 Change %: -0.61% Open: 34.52000046 Close: 34.31000137 High: 34.74000168 Low: 33.18000031 Volume: 168700 | Change: 1.11 Change %: 3.27% Open: 33.97000122 Close: 35.08000183 High: 36.00999832 Low: 33.97000122 Volume: 85700 | Change: -0.92 Change %: -2.59% Open: 35.58000183 Close: 34.65999985 High: 36.09000015 Low: 34.43999863 Volume: 68300 | Change: 2.84 Change %: 8.07% Open: 35.20999908 Close: 38.04999924 High: 38.34999847 Low: 35.00999832 Volume: 404800 | Change: 0.32 Change %: 0.83% Open: 38.75999832 Close: 39.08000183 High: 40.54999924 Low: 38.06999969 Volume: 158800 | Change: -0.07 Change %: -0.18% Open: 39.27999878 Close: 39.20999908 High: 40.70999908 Low: 37.50000000 Volume: 147800 | Change: -0.10 Change %: -0.26% Open: 39.18999863 Close: 39.09000015 High: 41.43000031 Low: 37.43000031 Volume: 225700 | Change: -0.07 Change %: -0.18% Open: 38.90999985 Close: 38.84000015 High: 40.20999908 Low: 37.43000031 Volume: 173500 | Change: 0.84 Change %: 2.14% Open: 39.16999817 Close: 40.00999832 High: 40.56000137 Low: 38.52999878 Volume: 116800 | Change: 6.19 Change %: 15.47% Open: 40.00999832 Close: 46.20000076 High: 48.50999832 Low: 39.27000046 Volume: 246200 |
| 2018 | Change: -0.95 Change %: -3.23% Open: 29.39999962 Close: 28.45000076 High: 29.64999962 Low: 28.45000076 Volume: 1800 | Change: 2.77 Change %: 9.74% Open: 28.45000076 Close: 31.21999931 High: 31.21999931 Low: 28.45000076 Volume: 4200 | Change: -3.11 Change %: -9.78% Open: 31.80999947 Close: 28.70000076 High: 31.80999947 Low: 27.20000076 Volume: 13200 |