| January 8 / 9 | February 11 / 6 | March 11 / 6 | April 14 / 3 | May 12 / 5 | June 8 / 8 | July 14 / 2 | August 7 / 9 | September 8 / 8 | October 10 / 6 | November 13 / 3 | December 11 / 5 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 1,884.57 Change %: 4.42% Open: 42660.08984375 Close: 44544.66015625 High: 45054.35937500 Low: 41844.89062500 Volume: 12074770000 | Change: -427.24 Change %: -0.97% Open: 44268.14843750 Close: 43840.91015625 High: 44966.62890625 Low: 43100.87109375 Volume: 10732680000 | Change: -1,898.73 Change %: -4.33% Open: 43900.48828125 Close: 42001.76171875 High: 44033.78125000 Low: 40661.76953125 Volume: 13790900000 | Change: -1,210.39 Change %: -2.89% Open: 41879.75000000 Close: 40669.35937500 High: 42382.26953125 Low: 36611.78125000 Volume: 15882240000 | Change: 399.39 Change %: 0.98% Open: 40918.03906250 Close: 41317.42968750 High: 41386.19140625 Low: 40705.62890625 Volume: 1187140000 | |||||||
| 2024 | Change: 584.08 Change %: 1.55% Open: 37566.21875000 Close: 38150.30078125 High: 38588.85937500 Low: 37122.94921875 Volume: 14283820000 | Change: 821.05 Change %: 2.15% Open: 38175.33984375 Close: 38996.39062500 High: 39282.28125000 Low: 38039.85937500 Volume: 12517720000 | Change: 817.86 Change %: 2.10% Open: 38989.51171875 Close: 39807.37109375 High: 39889.05078125 Low: 38457.82812500 Volume: 14601340000 | Change: -1,992.01 Change %: -5.00% Open: 39807.92968750 Close: 37815.92187500 High: 39815.00000000 Low: 37611.55859375 Volume: 8332460000 | Change: 840.76 Change %: 2.22% Open: 37845.55859375 Close: 38686.32031250 High: 40077.39843750 Low: 37780.53906250 Volume: 7502120000 | Change: 408.87 Change %: 1.06% Open: 38709.98828125 Close: 39118.85937500 High: 39571.23046875 Low: 38247.21875000 Volume: 7213580000 | Change: 1,656.59 Change %: 4.23% Open: 39186.19921875 Close: 40842.78906250 High: 41376.00000000 Low: 39037.94140625 Volume: 7507140000 | Change: 646.12 Change %: 1.58% Open: 40916.96093750 Close: 41563.07812500 High: 41585.21093750 Low: 38499.26953125 Volume: 8368220000 | Change: 840.48 Change %: 2.03% Open: 41489.67187500 Close: 42330.14843750 High: 42628.32031250 Low: 39993.07031250 Volume: 8288760000 | Change: -499.51 Change %: -1.18% Open: 42262.96875000 Close: 41763.46093750 High: 43325.08984375 Low: 41704.62890625 Volume: 7172340000 | Change: 3,040.83 Change %: 7.26% Open: 41869.82031250 Close: 44910.64843750 High: 45071.28906250 Low: 41647.30078125 Volume: 10146270000 | Change: -2,381.64 Change %: -5.30% Open: 44925.85937500 Close: 42544.21875000 High: 45073.62890625 Low: 42146.32812500 Volume: 10249910000 |
| 2023 | Change: 937.14 Change %: 2.83% Open: 33148.89843750 Close: 34086.03906250 High: 34342.32031250 Low: 32812.32812500 Volume: 13549060000 | Change: -1,382.90 Change %: -4.06% Open: 34039.60156250 Close: 32656.69921875 High: 34334.69921875 Low: 32636.42968750 Volume: 12210460000 | Change: 617.78 Change %: 1.89% Open: 32656.36914063 Close: 33274.14843750 High: 33572.21875000 Low: 31429.82031250 Volume: 16160680000 | Change: 852.38 Change %: 2.56% Open: 33245.78125000 Close: 34098.16015625 High: 34104.55859375 Low: 33235.85156250 Volume: 10672780000 | Change: -1,208.54 Change %: -3.54% Open: 34116.80859375 Close: 32908.26953125 High: 34257.82812500 Low: 32586.56054688 Volume: 13245640000 | Change: 1,477.75 Change %: 4.49% Open: 32929.85156250 Close: 34407.60156250 High: 34588.67968750 Low: 32704.50976563 Volume: 13946220000 | Change: 1,189.75 Change %: 3.46% Open: 34369.78125000 Close: 35559.53125000 High: 35645.35156250 Low: 33705.67968750 Volume: 12729740000 | Change: -864.08 Change %: -2.43% Open: 35585.98828125 Close: 34721.91015625 High: 35679.12890625 Low: 34029.21875000 Volume: 14096720000 | Change: -1,368.74 Change %: -3.92% Open: 34876.23828125 Close: 33507.50000000 High: 34979.17968750 Low: 33306.30078125 Volume: 12372360000 | Change: -402.63 Change %: -1.20% Open: 33455.50000000 Close: 33052.87109375 High: 34147.62890625 Low: 32327.19921875 Volume: 13378000000 | Change: 2,869.02 Change %: 8.67% Open: 33081.87109375 Close: 35950.89062500 High: 35970.69921875 Low: 33010.85156250 Volume: 12551360000 | Change: 1,775.09 Change %: 4.94% Open: 35914.44921875 Close: 37689.53906250 High: 37778.85156250 Low: 35914.44921875 Volume: 12653480000 |
| 2022 | Change: -1,189.73 Change %: -3.28% Open: 36321.58984375 Close: 35131.85937500 High: 36952.64843750 Low: 33150.32812500 Volume: 17623900000 | Change: -1,258.87 Change %: -3.58% Open: 35151.46875000 Close: 33892.60156250 High: 35824.28125000 Low: 32272.64062500 Volume: 14513080000 | Change: 864.87 Change %: 2.56% Open: 33813.48046875 Close: 34678.35156250 High: 35372.26171875 Low: 32578.73046875 Volume: 18308780000 | Change: -1,763.68 Change %: -5.08% Open: 34740.89062500 Close: 32977.21093750 High: 35492.21875000 Low: 32913.14843750 Volume: 14293600000 | Change: 11.63 Change %: 0.04% Open: 32978.48828125 Close: 32990.12109375 High: 34117.73828125 Low: 30635.75976563 Volume: 17868320000 | Change: -2,380.88 Change %: -7.18% Open: 33156.30859375 Close: 30775.42968750 High: 33272.33984375 Low: 29653.28906250 Volume: 15310340000 | Change: 2,107.36 Change %: 6.86% Open: 30737.76953125 Close: 32845.12890625 High: 32910.17968750 Low: 30143.92968750 Volume: 12709060000 | Change: -1,245.28 Change %: -3.80% Open: 32755.71093750 Close: 31510.42968750 High: 34281.35937500 Low: 31509.58984375 Volume: 13920180000 | Change: -2,729.07 Change %: -8.68% Open: 31454.58007813 Close: 28725.50976563 High: 32504.03906250 Low: 28715.84960938 Volume: 15570320000 | Change: 3,877.70 Change %: 13.44% Open: 28855.25000000 Close: 32732.94921875 High: 32889.80859375 Low: 28660.93945313 Volume: 15516280000 | Change: 1,726.98 Change %: 5.26% Open: 32862.78906250 Close: 34589.76953125 High: 34589.76953125 Low: 31727.05078125 Volume: 14429820000 | Change: -1,386.34 Change %: -4.01% Open: 34533.58984375 Close: 33147.25000000 High: 34712.28125000 Low: 32573.42968750 Volume: 13961280000 |
| 2021 | Change: -644.85 Change %: -2.11% Open: 30627.47070313 Close: 29982.61914063 High: 31272.22070313 Low: 29856.30078125 Volume: 16337540000 | Change: 877.64 Change %: 2.92% Open: 30054.73046875 Close: 30932.36914063 High: 32009.64062500 Low: 30014.97070313 Volume: 13427840000 | Change: 1,915.65 Change %: 6.17% Open: 31065.90039063 Close: 32981.55078125 High: 33259.00000000 Low: 30547.52929688 Volume: 19375260000 | Change: 820.27 Change %: 2.48% Open: 33054.57812500 Close: 33874.85156250 High: 34256.75000000 Low: 32985.35156250 Volume: 13621480000 | Change: 624.56 Change %: 1.84% Open: 33904.89062500 Close: 34529.44921875 High: 35091.55859375 Low: 33473.80078125 Volume: 13086720000 | Change: -81.68 Change %: -0.24% Open: 34584.19140625 Close: 34502.51171875 High: 34849.32031250 Low: 33271.92968750 Volume: 13479520000 | Change: 428.15 Change %: 1.24% Open: 34507.32031250 Close: 34935.46875000 High: 35171.51953125 Low: 33741.76171875 Volume: 13293140000 | Change: 392.17 Change %: 1.12% Open: 34968.55859375 Close: 35360.73046875 High: 35631.19140625 Low: 34690.25000000 Volume: 11251400000 | Change: -1,543.63 Change %: -4.36% Open: 35387.55078125 Close: 33843.92187500 High: 35475.39843750 Low: 33613.03125000 Volume: 13206940000 | Change: 1,888.86 Change %: 5.57% Open: 33930.69921875 Close: 35819.55859375 High: 35892.92187500 Low: 33785.53906250 Volume: 13419300000 | Change: -1,349.93 Change %: -3.77% Open: 35833.64843750 Close: 34483.71875000 High: 36565.73046875 Low: 34424.44140625 Volume: 14402740000 | Change: 1,659.36 Change %: 4.78% Open: 34678.94140625 Close: 36338.30078125 High: 36679.44140625 Low: 34006.98046875 Volume: 16609140000 |
| 2020 | Change: -382.94 Change %: -1.34% Open: 28638.97070313 Close: 28256.02929688 High: 29373.61914063 Low: 28169.52929688 Volume: 12341540000 | Change: -2,910.29 Change %: -10.28% Open: 28319.65039063 Close: 25409.35937500 High: 29568.57031250 Low: 24681.00976563 Volume: 13983980000 | Change: -3,673.35 Change %: -14.35% Open: 25590.50976563 Close: 21917.16015625 High: 27102.33984375 Low: 18213.65039063 Volume: 31042280000 | Change: 3,118.34 Change %: 14.69% Open: 21227.38085938 Close: 24345.72070313 High: 24764.76953125 Low: 20735.01953125 Volume: 19610320000 | Change: 1,262.33 Change %: 5.23% Open: 24120.77929688 Close: 25383.10937500 High: 25758.78906250 Low: 22789.61914063 Volume: 15881260000 | Change: 469.89 Change %: 1.85% Open: 25342.99023438 Close: 25812.88085938 High: 27580.21093750 Low: 24843.17968750 Volume: 19420960000 | Change: 548.94 Change %: 2.12% Open: 25879.38085938 Close: 26428.32031250 High: 27071.33007813 Low: 25523.50976563 Volume: 16420740000 | Change: 1,887.73 Change %: 7.11% Open: 26542.32031250 Close: 28430.05078125 High: 28733.34960938 Low: 26534.38085938 Volume: 14904720000 | Change: -657.91 Change %: -2.31% Open: 28439.60937500 Close: 27781.69921875 High: 29199.34960938 Low: 26537.00976563 Volume: 19947840000 | Change: -1,439.03 Change %: -5.15% Open: 27940.63085938 Close: 26501.59960938 High: 28957.90039063 Low: 26143.76953125 Volume: 16879860000 | Change: 2,947.36 Change %: 11.04% Open: 26691.27929688 Close: 29638.64062500 High: 30116.50976563 Low: 26691.27929688 Volume: 15744760000 | Change: 808.98 Change %: 2.71% Open: 29797.50000000 Close: 30606.48046875 High: 30637.47070313 Low: 29599.28906250 Volume: 16196620000 |
| 2019 | Change: 1,941.06 Change %: 8.42% Open: 23058.60937500 Close: 24999.66992188 High: 25109.61914063 Low: 22638.41015625 Volume: 14378400000 | Change: 890.69 Change %: 3.56% Open: 25025.31054688 Close: 25916.00000000 High: 26241.41992188 Low: 24883.03906250 Volume: 10869080000 | Change: -90.99 Change %: -0.35% Open: 26019.66992188 Close: 25928.67968750 High: 26155.98046875 Low: 25208.00000000 Volume: 13275400000 | Change: 517.81 Change %: 1.99% Open: 26075.09960938 Close: 26592.91015625 High: 26695.96093750 Low: 26062.58984375 Volume: 11709200000 | Change: -1,824.02 Change %: -6.85% Open: 26639.06054688 Close: 24815.03906250 High: 26689.39062500 Low: 24809.50976563 Volume: 12716460000 | Change: 1,769.80 Change %: 7.13% Open: 24830.16015625 Close: 26599.96093750 High: 26907.36914063 Low: 24680.57031250 Volume: 11088780000 | Change: 58.41 Change %: 0.22% Open: 26805.85937500 Close: 26864.26953125 High: 27398.67968750 Low: 26616.21093750 Volume: 10414940000 | Change: -476.58 Change %: -1.77% Open: 26879.85937500 Close: 26403.27929688 High: 27175.58984375 Low: 25339.59960938 Volume: 12392160000 | Change: 718.57 Change %: 2.74% Open: 26198.25976563 Close: 26916.83007813 High: 27306.73046875 Low: 25978.22070313 Volume: 10091040000 | Change: 83.69 Change %: 0.31% Open: 26962.53906250 Close: 27046.23046875 High: 27204.35937500 Low: 25743.46093750 Volume: 11321920000 | Change: 908.46 Change %: 3.35% Open: 27142.94921875 Close: 28051.41015625 High: 28174.97070313 Low: 27142.94921875 Volume: 9850360000 | Change: 428.70 Change %: 1.53% Open: 28109.74023438 Close: 28538.43945313 High: 28701.66015625 Low: 27325.13085938 Volume: 10173760000 |
| 2018 | Change: 1,340.04 Change %: 5.40% Open: 24809.34960938 Close: 26149.39062500 High: 26616.71093750 Low: 24741.69921875 Volume: 18233840000 | Change: -1,053.84 Change %: -4.04% Open: 26083.03906250 Close: 25029.19921875 High: 26306.69921875 Low: 23360.28906250 Volume: 18900500000 | Change: -920.93 Change %: -3.68% Open: 25024.03906250 Close: 24103.10937500 High: 25449.15039063 Low: 23509.06054688 Volume: 17746080000 | Change: 86.55 Change %: 0.36% Open: 24076.59960938 Close: 24163.15039063 High: 24858.97070313 Low: 23344.51953125 Volume: 16129100000 | Change: 298.55 Change %: 1.24% Open: 24117.28906250 Close: 24415.83984375 High: 25086.49023438 Low: 23531.31054688 Volume: 14556040000 | Change: -270.68 Change %: -1.10% Open: 24542.08984375 Close: 24271.41015625 High: 25402.83007813 Low: 23997.21093750 Volume: 14822220000 | Change: 1,253.66 Change %: 5.19% Open: 24161.52929688 Close: 25415.18945313 High: 25587.24023438 Low: 24077.56054688 Volume: 10817000000 | Change: 503.19 Change %: 1.98% Open: 25461.63085938 Close: 25964.82031250 High: 26167.93945313 Low: 24965.76953125 Volume: 11270820000 | Change: 542.24 Change %: 2.09% Open: 25916.07031250 Close: 26458.31054688 High: 26769.16015625 Low: 25754.32031250 Volume: 10525000000 | Change: -1,482.60 Change %: -5.57% Open: 26598.35937500 Close: 25115.75976563 High: 26951.81054688 Low: 24122.23046875 Volume: 16746700000 | Change: 396.38 Change %: 1.58% Open: 25142.08007813 Close: 25538.46093750 High: 26277.82031250 Low: 24268.74023438 Volume: 14453880000 | Change: -2,452.11 Change %: -9.51% Open: 25779.57031250 Close: 23327.46093750 High: 25980.21093750 Low: 21712.52929688 Volume: 16203080000 |
| 2017 | Change: -8.77 Change %: -0.04% Open: 19872.85937500 Close: 19864.08984375 High: 20125.58007813 Low: 19677.93945313 Volume: 12965800000 | Change: 888.43 Change %: 4.46% Open: 19923.81054688 Close: 20812.24023438 High: 20851.33007813 Low: 19831.08984375 Volume: 12371160000 | Change: -294.07 Change %: -1.40% Open: 20957.28906250 Close: 20663.22070313 High: 21169.10937500 Low: 20412.80078125 Volume: 13883940000 | Change: 275.34 Change %: 1.33% Open: 20665.16992188 Close: 20940.50976563 High: 21070.90039063 Low: 20379.55078125 Volume: 10785260000 | Change: 45.92 Change %: 0.22% Open: 20962.73046875 Close: 21008.65039063 High: 21112.32031250 Low: 20553.44921875 Volume: 13227140000 | Change: 319.08 Change %: 1.52% Open: 21030.55078125 Close: 21349.63085938 High: 21535.02929688 Low: 20994.22070313 Volume: 14429180000 | Change: 498.82 Change %: 2.33% Open: 21392.30078125 Close: 21891.11914063 High: 21929.80078125 Low: 21279.30078125 Volume: 11139440000 | Change: -13.32 Change %: -0.06% Open: 21961.41992188 Close: 21948.09960938 High: 22179.10937500 Low: 21600.33984375 Volume: 12300120000 | Change: 423.32 Change %: 1.93% Open: 21981.76953125 Close: 22405.08984375 High: 22419.50976563 Low: 21709.63085938 Volume: 12684260000 | Change: 953.77 Change %: 4.25% Open: 22423.47070313 Close: 23377.24023438 High: 23485.25000000 Low: 22416.00000000 Volume: 14605820000 | Change: 829.45 Change %: 3.54% Open: 23442.90039063 Close: 24272.34960938 High: 24327.82031250 Low: 23242.75000000 Volume: 14671280000 | Change: 413.82 Change %: 1.70% Open: 24305.40039063 Close: 24719.22070313 High: 24876.07031250 Low: 23921.90039063 Volume: 13179780000 |
| 2016 | Change: -939.18 Change %: -5.40% Open: 17405.48046875 Close: 16466.30078125 High: 17405.48046875 Low: 15450.55957031 Volume: 5688160000 | Change: 62.87 Change %: 0.38% Open: 16453.63085938 Close: 16516.50000000 High: 16795.98046875 Low: 15503.00976563 Volume: 4983620000 | Change: 1,139.42 Change %: 6.89% Open: 16545.66992188 Close: 17685.08984375 High: 17790.10937500 Low: 16545.66992188 Volume: 4815500000 | Change: 111.90 Change %: 0.63% Open: 17661.74023438 Close: 17773.64062500 High: 18167.63085938 Low: 17484.23046875 Volume: 4193300000 | Change: 3.42 Change %: 0.02% Open: 17783.77929688 Close: 17787.19921875 High: 17934.60937500 Low: 17331.07031250 Volume: 3758020000 | Change: 175.44 Change %: 0.99% Open: 17754.55078125 Close: 17929.99023438 High: 18016.00000000 Low: 17063.08007813 Volume: 4700040000 | Change: 508.00 Change %: 2.83% Open: 17924.24023438 Close: 18432.24023438 High: 18622.00976563 Low: 17713.44921875 Volume: 3633040000 | Change: -33.62 Change %: -0.18% Open: 18434.50000000 Close: 18400.88085938 High: 18722.60937500 Low: 18247.78906250 Volume: 3391500000 | Change: -88.42 Change %: -0.48% Open: 18396.57031250 Close: 18308.15039063 High: 18551.53906250 Low: 17992.21093750 Volume: 4202240000 | Change: -137.18 Change %: -0.75% Open: 18279.59960938 Close: 18142.41992188 High: 18399.96093750 Low: 17959.94921875 Volume: 3587380000 | Change: 965.34 Change %: 5.32% Open: 18158.24023438 Close: 19123.58007813 High: 19225.28906250 Low: 17883.56054688 Volume: 4215540000 | Change: 613.40 Change %: 3.20% Open: 19149.19921875 Close: 19762.59960938 High: 19987.63085938 Low: 19138.78906250 Volume: 11904940000 |
| 2015 | Change: -658.12 Change %: -3.69% Open: 17823.07031250 Close: 17164.94921875 High: 17951.77929688 Low: 17136.30078125 Volume: 4346520000 | Change: 962.71 Change %: 5.61% Open: 17169.99023438 Close: 18132.69921875 High: 18244.38085938 Low: 17037.75976563 Volume: 3502500000 | Change: -357.93 Change %: -1.97% Open: 18134.05078125 Close: 17776.11914063 High: 18288.63085938 Low: 17579.26953125 Volume: 4940960000 | Change: 62.00 Change %: 0.35% Open: 17778.51953125 Close: 17840.51953125 High: 18175.56054688 Low: 17585.00976563 Volume: 4349760000 | Change: 151.41 Change %: 0.85% Open: 17859.26953125 Close: 18010.67968750 High: 18351.35937500 Low: 17733.11914063 Volume: 3664900000 | Change: -398.31 Change %: -2.21% Open: 18017.82031250 Close: 17619.50976563 High: 18188.81054688 Low: 17576.50000000 Volume: 4438480000 | Change: 51.74 Change %: 0.29% Open: 17638.11914063 Close: 17689.85937500 High: 18137.11914063 Low: 17399.16992188 Volume: 4068440000 | Change: -1,168.71 Change %: -6.60% Open: 17696.74023438 Close: 16528.02929688 High: 17704.75976563 Low: 15370.33007813 Volume: 5452680000 | Change: -243.33 Change %: -1.47% Open: 16528.02929688 Close: 16284.70019531 High: 16933.42968750 Low: 15942.37011719 Volume: 5448160000 | Change: 1,384.92 Change %: 8.51% Open: 16278.62011719 Close: 17663.53906250 High: 17799.96093750 Low: 16013.66015625 Volume: 5210940000 | Change: 47.30 Change %: 0.27% Open: 17672.61914063 Close: 17719.91992188 High: 17977.84960938 Low: 17210.42968750 Volume: 4669220000 | Change: -294.69 Change %: -1.66% Open: 17719.72070313 Close: 17425.02929688 High: 17901.58007813 Low: 17116.73046875 Volume: 5042880000 |
| 2014 | Change: -873.32 Change %: -5.27% Open: 16572.16992188 Close: 15698.84960938 High: 16573.07031250 Low: 15617.54980469 Volume: 4354080000 | Change: 624.02 Change %: 3.98% Open: 15697.69042969 Close: 16321.70996094 High: 16398.94921875 Low: 15340.69042969 Volume: 4135640000 | Change: 135.95 Change %: 0.83% Open: 16321.70996094 Close: 16457.66015625 High: 16505.69921875 Low: 16046.99023438 Volume: 4191880000 | Change: 122.79 Change %: 0.75% Open: 16458.05078125 Close: 16580.83984375 High: 16631.63085938 Low: 16015.32031250 Volume: 3973920000 | Change: 136.91 Change %: 0.83% Open: 16580.25976563 Close: 16717.16992188 High: 16735.50976563 Low: 16341.29980469 Volume: 3286320000 | Change: 109.75 Change %: 0.66% Open: 16716.84960938 Close: 16826.59960938 High: 16978.01953125 Low: 16673.65039063 Volume: 3510960000 | Change: -265.23 Change %: -1.58% Open: 16828.52929688 Close: 16563.30078125 High: 17151.56054688 Low: 16563.30078125 Volume: 3381760000 | Change: 536.75 Change %: 3.24% Open: 16561.69921875 Close: 17098.44921875 High: 17153.80078125 Low: 16333.78027344 Volume: 2965200000 | Change: -54.52 Change %: -0.32% Open: 17097.41992188 Close: 17042.90039063 High: 17350.64062500 Low: 16934.42968750 Volume: 3741100000 | Change: 350.06 Change %: 2.05% Open: 17040.46093750 Close: 17390.51953125 High: 17395.53906250 Low: 15855.12011719 Volume: 5806480000 | Change: 437.34 Change %: 2.51% Open: 17390.90039063 Close: 17828.24023438 High: 17894.83007813 Low: 17278.35937500 Volume: 3032980000 | Change: -4.20 Change %: -0.02% Open: 17827.26953125 Close: 17823.07031250 High: 18103.44921875 Low: 17067.58984375 Volume: 4433800000 |
| 2013 | Change: 756.28 Change %: 5.77% Open: 13104.29980469 Close: 13860.58007813 High: 13969.99023438 Low: 13104.29980469 Volume: 5573360000 | Change: 193.91 Change %: 1.40% Open: 13860.58007813 Close: 14054.49023438 High: 14149.15039063 Low: 13784.00976563 Volume: 4975160000 | Change: 524.05 Change %: 3.73% Open: 14054.49023438 Close: 14578.54003906 High: 14585.09960938 Low: 13937.59960938 Volume: 5092640000 | Change: 261.26 Change %: 1.79% Open: 14578.54003906 Close: 14839.79980469 High: 14887.50976563 Low: 14434.42968750 Volume: 5840460000 | Change: 275.77 Change %: 1.86% Open: 14839.79980469 Close: 15115.57031250 High: 15542.40039063 Low: 14687.04980469 Volume: 5543020000 | Change: -213.95 Change %: -1.41% Open: 15123.54980469 Close: 14909.59960938 High: 15340.08984375 Low: 14551.26953125 Volume: 5858080000 | Change: 587.94 Change %: 3.94% Open: 14911.59960938 Close: 15499.54003906 High: 15634.32031250 Low: 14858.92968750 Volume: 5246260000 | Change: -693.54 Change %: -4.47% Open: 15503.84960938 Close: 14810.30957031 High: 15658.42968750 Low: 14760.41015625 Volume: 4655320000 | Change: 328.12 Change %: 2.22% Open: 14801.54980469 Close: 15129.66992188 High: 15709.58007813 Low: 14777.48046875 Volume: 4743080000 | Change: 413.26 Change %: 2.73% Open: 15132.49023438 Close: 15545.75000000 High: 15721.00000000 Low: 14719.42968750 Volume: 4413240000 | Change: 528.40 Change %: 3.40% Open: 15558.00976563 Close: 16086.41015625 High: 16174.50976563 Low: 15522.17968750 Volume: 3640520000 | Change: 489.54 Change %: 3.04% Open: 16087.12011719 Close: 16576.66015625 High: 16588.25000000 Low: 15703.79003906 Volume: 4114320000 |
| 2012 | Change: 411.72 Change %: 3.37% Open: 12221.19042969 Close: 12632.91015625 High: 12841.95019531 Low: 12221.19042969 Volume: 5962160000 | Change: 319.31 Change %: 2.53% Open: 12632.75976563 Close: 12952.07031250 High: 13055.75000000 Low: 12632.75976563 Volume: 5424340000 | Change: 259.75 Change %: 2.01% Open: 12952.29003906 Close: 13212.04003906 High: 13289.08007813 Low: 12734.86035156 Volume: 6406780000 | Change: 2.27 Change %: 0.02% Open: 13211.36035156 Close: 13213.62988281 High: 13297.11035156 Low: 12710.55957031 Volume: 5149800000 | Change: -820.71 Change %: -6.21% Open: 13214.16015625 Close: 12393.45019531 High: 13338.66015625 Low: 12311.55957031 Volume: 6100000000 | Change: 488.53 Change %: 3.94% Open: 12391.55957031 Close: 12880.08984375 High: 12898.94042969 Low: 12035.08984375 Volume: 5847340000 | Change: 128.97 Change %: 1.00% Open: 12879.70996094 Close: 13008.67968750 High: 13128.63964844 Low: 12492.25000000 Volume: 5156220000 | Change: 83.37 Change %: 0.64% Open: 13007.46972656 Close: 13090.83984375 High: 13330.75976563 Low: 12778.90039063 Volume: 4534560000 | Change: 344.98 Change %: 2.64% Open: 13092.15039063 Close: 13437.12988281 High: 13653.24023438 Low: 12977.08984375 Volume: 5402540000 | Change: -341.20 Change %: -2.54% Open: 13437.66015625 Close: 13096.45996094 High: 13661.87011719 Low: 13017.37011719 Volume: 4945200000 | Change: -73.61 Change %: -0.56% Open: 13099.19042969 Close: 13025.58007813 High: 13290.75000000 Low: 12471.49023438 Volume: 5367860000 | Change: 76.41 Change %: 0.59% Open: 13027.73046875 Close: 13104.13964844 High: 13365.86035156 Low: 12883.88964844 Volume: 5333500000 |
| 2011 | Change: 314.50 Change %: 2.72% Open: 11577.42968750 Close: 11891.92968750 High: 12020.51953125 Low: 11573.87011719 Volume: 7363440000 | Change: 333.84 Change %: 2.81% Open: 11892.50000000 Close: 12226.33984375 High: 12391.29003906 Low: 11892.50000000 Volume: 6440960000 | Change: 93.24 Change %: 0.76% Open: 12226.49023438 Close: 12319.73046875 High: 12383.45996094 Low: 11555.48046875 Volume: 7703660000 | Change: 489.52 Change %: 3.97% Open: 12321.01953125 Close: 12810.54003906 High: 12832.83007813 Low: 12093.88964844 Volume: 6642180000 | Change: -240.37 Change %: -1.88% Open: 12810.16015625 Close: 12569.79003906 High: 12876.00000000 Low: 12309.51953125 Volume: 7156040000 | Change: -155.07 Change %: -1.23% Open: 12569.41015625 Close: 12414.33984375 High: 12569.49023438 Low: 11862.53027344 Volume: 7752920000 | Change: -271.10 Change %: -2.18% Open: 12414.33984375 Close: 12143.24023438 High: 12753.88964844 Low: 12083.45019531 Volume: 6184960000 | Change: -530.69 Change %: -4.37% Open: 12144.21972656 Close: 11613.53027344 High: 12282.41992188 Low: 10604.07031250 Volume: 12406460000 | Change: -699.92 Change %: -6.03% Open: 11613.29980469 Close: 10913.37988281 High: 11716.83984375 Low: 10597.13964844 Volume: 8793040000 | Change: 1,042.91 Change %: 9.56% Open: 10912.09960938 Close: 11955.00976563 High: 12284.30957031 Low: 10404.49023438 Volume: 7815460000 | Change: 94.15 Change %: 0.79% Open: 11951.53027344 Close: 12045.67968750 High: 12187.50976563 Low: 11231.42968750 Volume: 6526220000 | Change: 171.35 Change %: 1.42% Open: 12046.20996094 Close: 12217.55957031 High: 12328.46972656 Low: 11735.19042969 Volume: 6142960000 |
| 2010 | Change: -363.36 Change %: -3.48% Open: 10430.69042969 Close: 10067.33007813 High: 10729.88964844 Low: 10043.75000000 Volume: 8849400000 | Change: 256.27 Change %: 2.55% Open: 10068.99023438 Close: 10325.25976563 High: 10438.54980469 Low: 9835.08984375 Volume: 8559320000 | Change: 530.53 Change %: 5.14% Open: 10326.09960938 Close: 10856.62988281 High: 10955.48046875 Low: 10326.09960938 Volume: 8777060000 | Change: 151.30 Change %: 1.39% Open: 10857.30957031 Close: 11008.61035156 High: 11258.00976563 Low: 10844.08984375 Volume: 8475100000 | Change: -872.97 Change %: -7.93% Open: 11009.59960938 Close: 10136.62988281 High: 11177.66992188 Low: 9774.48046875 Volume: 11211380000 | Change: -359.92 Change %: -3.55% Open: 10133.94042969 Close: 9774.01953125 High: 10594.16015625 Low: 9753.83984375 Volume: 9883360000 | Change: 692.67 Change %: 7.09% Open: 9773.26953125 Close: 10465.94042969 High: 10584.99023438 Low: 9614.32031250 Volume: 8486640000 | Change: -454.10 Change %: -4.34% Open: 10468.82031250 Close: 10014.71972656 High: 10719.94042969 Low: 9936.62011719 Volume: 8235100000 | Change: 772.04 Change %: 7.71% Open: 10016.00976563 Close: 10788.04980469 High: 10948.87988281 Low: 10016.00976563 Volume: 7529940000 | Change: 328.77 Change %: 3.05% Open: 10789.71972656 Close: 11118.49023438 High: 11247.59960938 Low: 10711.12011719 Volume: 7574500000 | Change: -114.28 Change %: -1.03% Open: 11120.29980469 Close: 11006.01953125 High: 11451.53027344 Low: 10929.28027344 Volume: 7616260000 | Change: 570.28 Change %: 5.18% Open: 11007.23046875 Close: 11577.50976563 High: 11625.00000000 Low: 11007.23046875 Volume: 6505800000 |
| 2009 | Change: -771.39 Change %: -8.79% Open: 8772.25000000 Close: 8000.85986328 High: 9088.05957031 Low: 7909.02978516 Volume: 12523960000 | Change: -937.69 Change %: -11.72% Open: 8000.62011719 Close: 7062.93017578 High: 8315.07031250 Low: 7033.62011719 Volume: 14268720000 | Change: 552.44 Change %: 7.83% Open: 7056.47998047 Close: 7608.91992188 High: 7931.33007813 Low: 6469.95019531 Volume: 21122120000 | Change: 561.99 Change %: 7.39% Open: 7606.12988281 Close: 8168.12011719 High: 8307.50976563 Low: 7483.87011719 Volume: 15591800000 | Change: 332.92 Change %: 4.08% Open: 8167.41015625 Close: 8500.33007813 High: 8591.92968750 Low: 8099.31005859 Volume: 13468780000 | Change: -54.53 Change %: -0.64% Open: 8501.53027344 Close: 8447.00000000 High: 8877.92968750 Low: 8259.42968750 Volume: 11048160000 | Change: 724.08 Change %: 8.57% Open: 8447.53027344 Close: 9171.61035156 High: 9246.42968750 Low: 8087.18994141 Volume: 9804680000 | Change: 322.63 Change %: 3.52% Open: 9173.65039063 Close: 9496.28027344 High: 9630.20019531 Low: 9116.51953125 Volume: 8084420000 | Change: 219.96 Change %: 2.32% Open: 9492.32031250 Close: 9712.28027344 High: 9917.99023438 Low: 9252.92968750 Volume: 8956960000 | Change: 1.13 Change %: 0.01% Open: 9711.59960938 Close: 9712.73046875 High: 10119.46972656 Low: 9430.08007813 Volume: 10302300000 | Change: 632.71 Change %: 6.51% Open: 9712.12988281 Close: 10344.83984375 High: 10495.61035156 Low: 9678.95019531 Volume: 7627100000 | Change: 84.23 Change %: 0.81% Open: 10343.82031250 Close: 10428.04980469 High: 10580.33007813 Low: 10235.62988281 Volume: 8348080000 |