| January 7 / 5 | February 6 / 6 | March 7 / 5 | April 7 / 5 | May 8 / 4 | June 7 / 4 | July 10 / 1 | August 4 / 7 | September 5 / 6 | October 6 / 6 | November 11 / 1 | December 6 / 6 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 3.72 Change %: 3.81% Open: 97.55999756 Close: 101.27999878 High: 103.02999878 Low: 95.01999664 Volume: 1557500 | Change: -6.10 Change %: -6.16% Open: 99.05999756 Close: 92.95999908 High: 101.27999878 Low: 91.15000153 Volume: 1983000 | Change: -9.09 Change %: -9.71% Open: 93.59999847 Close: 84.51000214 High: 93.98000336 Low: 82.16999817 Volume: 2972200 | Change: 0.19 Change %: 0.23% Open: 84.33000183 Close: 84.51999664 High: 87.65000153 Low: 74.00000000 Volume: 3347800 | Change: 1.42 Change %: 1.67% Open: 85.08999634 Close: 86.51000214 High: 87.00000000 Low: 85.01999664 Volume: 194300 | |||||||
| 2024 | Change: -2.72 Change %: -3.46% Open: 78.52999878 Close: 75.80999756 High: 78.62999725 Low: 75.52999878 Volume: 3990200 | Change: 5.80 Change %: 7.62% Open: 76.12000275 Close: 81.91999817 High: 82.08000183 Low: 75.97000122 Volume: 2969000 | Change: 0.63 Change %: 0.77% Open: 81.84999847 Close: 82.48000336 High: 82.81999969 Low: 79.26999664 Volume: 2799000 | Change: -4.49 Change %: -5.44% Open: 82.55000305 Close: 78.05999756 High: 82.59999847 Low: 75.48000336 Volume: 2156500 | Change: 0.77 Change %: 0.98% Open: 78.23000336 Close: 79.00000000 High: 80.93000031 Low: 77.34999847 Volume: 1580200 | Change: 1.85 Change %: 2.34% Open: 79.16000366 Close: 81.01000214 High: 81.87000275 Low: 78.45999908 Volume: 1008600 | Change: 2.32 Change %: 2.86% Open: 81.16999817 Close: 83.48999786 High: 86.12000275 Low: 79.94999695 Volume: 4360200 | Change: -0.37 Change %: -0.44% Open: 83.69000244 Close: 83.31999969 High: 83.79000092 Low: 73.19000244 Volume: 1848600 | Change: 5.54 Change %: 6.68% Open: 82.90000153 Close: 88.44000244 High: 89.08999634 Low: 80.75000000 Volume: 1342000 | Change: -1.74 Change %: -1.97% Open: 88.36000061 Close: 86.62000275 High: 89.09999847 Low: 84.87000275 Volume: 1281900 | Change: 9.53 Change %: 10.81% Open: 88.12000275 Close: 97.65000153 High: 97.81999969 Low: 87.50000000 Volume: 1702400 | Change: -0.61 Change %: -0.62% Open: 98.06999969 Close: 97.45999908 High: 104.41000366 Low: 97.41000366 Volume: 2260700 |
| 2023 | Change: 8.49 Change %: 14.89% Open: 57.02000046 Close: 65.51000214 High: 65.54000092 Low: 55.83000183 Volume: 2599800 | Change: -1.28 Change %: -1.96% Open: 65.36000061 Close: 64.08000183 High: 69.48000336 Low: 62.86999893 Volume: 2802800 | Change: 1.58 Change %: 2.47% Open: 63.90000153 Close: 65.48000336 High: 65.48999786 Low: 59.63000107 Volume: 3845200 | Change: -0.07 Change %: -0.11% Open: 64.94000244 Close: 64.87000275 High: 65.27999878 Low: 62.68000031 Volume: 2534000 | Change: 0.97 Change %: 1.50% Open: 64.69000244 Close: 65.66000366 High: 66.86000061 Low: 63.20000076 Volume: 2285000 | Change: 7.79 Change %: 11.89% Open: 65.52999878 Close: 73.31999969 High: 73.51999664 Low: 65.18000031 Volume: 2612600 | Change: 1.84 Change %: 2.49% Open: 74.00000000 Close: 75.83999634 High: 77.02999878 Low: 72.48000336 Volume: 3479200 | Change: -1.22 Change %: -1.62% Open: 75.51999664 Close: 74.30000305 High: 76.16999817 Low: 70.27999878 Volume: 2768600 | Change: -4.86 Change %: -6.50% Open: 74.72000122 Close: 69.86000061 High: 75.76999664 Low: 68.08999634 Volume: 3170600 | Change: -3.18 Change %: -4.58% Open: 69.40000153 Close: 66.22000122 High: 70.76000214 Low: 64.12000275 Volume: 3431200 | Change: 7.35 Change %: 11.05% Open: 66.50000000 Close: 73.84999847 High: 74.97000122 Low: 66.06999969 Volume: 3109800 | Change: 5.50 Change %: 7.49% Open: 73.44000244 Close: 78.94000244 High: 80.27999878 Low: 73.44000244 Volume: 5651400 |
| 2022 | Change: -9.98 Change %: -11.14% Open: 89.61000061 Close: 79.62999725 High: 90.91999817 Low: 74.11000061 Volume: 20331000 | Change: -3.15 Change %: -3.95% Open: 79.80999756 Close: 76.66000366 High: 82.12999725 Low: 69.84999847 Volume: 8355300 | Change: 2.35 Change %: 3.06% Open: 76.73000336 Close: 79.08000183 High: 82.27999878 Low: 69.73999786 Volume: 9480700 | Change: -9.39 Change %: -11.84% Open: 79.29000092 Close: 69.90000153 High: 80.81999969 Low: 69.81999969 Volume: 6144500 | Change: -3.27 Change %: -4.69% Open: 69.66000366 Close: 66.38999939 High: 72.93000031 Low: 58.61999893 Volume: 14221800 | Change: -7.97 Change %: -11.92% Open: 66.86000061 Close: 58.88999939 High: 67.88999939 Low: 57.00999832 Volume: 5284600 | Change: 10.61 Change %: 18.01% Open: 58.90999985 Close: 69.51999664 High: 69.76000214 Low: 58.75000000 Volume: 4357400 | Change: -2.86 Change %: -4.12% Open: 69.37000275 Close: 66.51000214 High: 75.06999969 Low: 65.29000092 Volume: 4807500 | Change: -5.10 Change %: -7.73% Open: 65.95999908 Close: 60.86000061 High: 71.37999725 Low: 60.68999863 Volume: 3576600 | Change: 1.33 Change %: 2.18% Open: 60.97000122 Close: 62.29999924 High: 64.12000275 Low: 57.70999908 Volume: 2193400 | Change: 0.52 Change %: 0.82% Open: 63.25999832 Close: 63.77999878 High: 64.18000031 Low: 57.45000076 Volume: 2579000 | Change: -7.36 Change %: -11.49% Open: 64.04000092 Close: 56.68000031 High: 64.25000000 Low: 55.34999847 Volume: 4163600 |
| 2021 | Change: 1.41 Change %: 1.96% Open: 71.81999969 Close: 73.23000336 High: 77.12000275 Low: 69.76000214 Volume: 11387400 | Change: -0.54 Change %: -0.73% Open: 73.88999939 Close: 73.34999847 High: 77.87999725 Low: 72.00000000 Volume: 8257500 | Change: 1.92 Change %: 2.58% Open: 74.41999817 Close: 76.33999634 High: 77.87999725 Low: 68.41999817 Volume: 12056300 | Change: 4.10 Change %: 5.33% Open: 76.97000122 Close: 81.06999969 High: 81.75000000 Low: 76.69999695 Volume: 10447400 | Change: -3.50 Change %: -4.29% Open: 81.59999847 Close: 78.09999847 High: 81.69000244 Low: 75.38999939 Volume: 12582100 | Change: 1.75 Change %: 2.21% Open: 79.33999634 Close: 81.08999634 High: 82.09999847 Low: 77.37000275 Volume: 6156100 | Change: 0.18 Change %: 0.22% Open: 81.26000214 Close: 81.44000244 High: 83.51000214 Low: 78.26999664 Volume: 6777400 | Change: 0.92 Change %: 1.12% Open: 81.93000031 Close: 82.84999847 High: 83.41000366 Low: 78.95999908 Volume: 7218300 | Change: -2.78 Change %: -3.35% Open: 83.05000305 Close: 80.26999664 High: 83.66999817 Low: 79.80000305 Volume: 6215000 | Change: 7.05 Change %: 8.74% Open: 80.65000153 Close: 87.69999695 High: 88.11000061 Low: 79.43000031 Volume: 5211100 | Change: 0.06 Change %: 0.07% Open: 88.36000061 Close: 88.41999817 High: 93.41999817 Low: 85.44999695 Volume: 6589200 | Change: -1.21 Change %: -1.35% Open: 89.48999786 Close: 88.27999878 High: 90.30999756 Low: 82.15000153 Volume: 14496200 |
| 2020 | Change: 0.30 Change %: 0.62% Open: 48.61000061 Close: 48.90999985 High: 49.77999878 Low: 47.58000183 Volume: 6217300 | Change: -3.96 Change %: -8.05% Open: 49.18999863 Close: 45.22999954 High: 52.34000015 Low: 43.79999924 Volume: 8182500 | Change: -7.72 Change %: -16.98% Open: 45.45999908 Close: 37.74000168 High: 47.58000183 Low: 31.20999908 Volume: 15742100 | Change: 9.66 Change %: 26.60% Open: 36.31999969 Close: 45.97999954 High: 46.36999893 Low: 35.00000000 Volume: 9623600 | Change: 4.43 Change %: 9.92% Open: 44.65999985 Close: 49.09000015 High: 49.70999908 Low: 43.13000107 Volume: 11839400 | Change: 2.87 Change %: 5.84% Open: 49.15999985 Close: 52.02999878 High: 54.20999908 Low: 48.86000061 Volume: 10958700 | Change: 5.17 Change %: 9.92% Open: 52.13000107 Close: 57.29999924 High: 58.00999832 Low: 52.13000107 Volume: 10185600 | Change: 7.32 Change %: 12.72% Open: 57.54000092 Close: 64.86000061 High: 66.01000214 Low: 57.36000061 Volume: 18632200 | Change: -2.97 Change %: -4.57% Open: 65.00000000 Close: 62.02999878 High: 66.01000214 Low: 58.27999878 Volume: 14204800 | Change: -2.53 Change %: -4.03% Open: 62.84999847 Close: 60.31999969 High: 66.59999847 Low: 59.81000137 Volume: 13537600 | Change: 7.08 Change %: 11.62% Open: 60.90999985 Close: 67.98999786 High: 69.12999725 Low: 59.97000122 Volume: 10681600 | Change: 2.50 Change %: 3.62% Open: 69.00000000 Close: 71.50000000 High: 71.73000336 Low: 67.55999756 Volume: 9587300 |
| 2019 | Change: 4.52 Change %: 12.00% Open: 37.66999817 Close: 42.18999863 High: 42.31000137 Low: 37.59999847 Volume: 7184100 | Change: 0.95 Change %: 2.27% Open: 41.84999847 Close: 42.79999924 High: 43.27999878 Low: 41.22999954 Volume: 12529800 | Change: 0.73 Change %: 1.69% Open: 43.13999939 Close: 43.86999893 High: 43.93999863 Low: 41.65000153 Volume: 5846200 | Change: 1.99 Change %: 4.50% Open: 44.20000076 Close: 46.18999863 High: 46.56000137 Low: 44.11999893 Volume: 6345000 | Change: -3.71 Change %: -8.01% Open: 46.29999924 Close: 42.59000015 High: 46.52000046 Low: 42.45000076 Volume: 6247700 | Change: 3.21 Change %: 7.55% Open: 42.50000000 Close: 45.70999908 High: 46.36000061 Low: 41.97000122 Volume: 5892300 | Change: 0.01 Change %: 0.02% Open: 46.27000046 Close: 46.27999878 High: 47.75000000 Low: 44.97999954 Volume: 5406100 | Change: -0.91 Change %: -1.96% Open: 46.36000061 Close: 45.45000076 High: 46.77000046 Low: 43.43000031 Volume: 5221000 | Change: 0.59 Change %: 1.31% Open: 45.15999985 Close: 45.75000000 High: 47.40000153 Low: 44.02999878 Volume: 3936000 | Change: 0.19 Change %: 0.41% Open: 45.95999908 Close: 46.15000153 High: 46.79000092 Low: 44.02999878 Volume: 3617000 | Change: 0.50 Change %: 1.08% Open: 46.45999908 Close: 46.95999908 High: 47.34000015 Low: 45.81000137 Volume: 6322900 | Change: 1.24 Change %: 2.64% Open: 47.00999832 Close: 48.25000000 High: 48.84999847 Low: 45.90000153 Volume: 3914300 |
| 2018 | Change: 3.08 Change %: 7.83% Open: 39.33000183 Close: 42.40999985 High: 42.99000168 Low: 39.22999954 Volume: 11803700 | Change: -1.37 Change %: -3.25% Open: 42.16999817 Close: 40.79999924 High: 42.45999908 Low: 38.22000122 Volume: 10328100 | Change: -1.02 Change %: -2.50% Open: 40.77999878 Close: 39.75999832 High: 42.11999893 Low: 38.95000076 Volume: 5329300 | Change: 1.00 Change %: 2.53% Open: 39.52000046 Close: 40.52000046 High: 41.09999847 Low: 38.27999878 Volume: 10006900 | Change: 1.01 Change %: 2.50% Open: 40.41999817 Close: 41.43000031 High: 41.75000000 Low: 39.68999863 Volume: 8167700 | Change: 1.25 Change %: 3.01% Open: 41.59000015 Close: 42.84000015 High: 44.15999985 Low: 41.59000015 Volume: 7156800 | Change: 0.79 Change %: 1.86% Open: 42.50999832 Close: 43.29999924 High: 44.31999969 Low: 42.40000153 Volume: 9739000 | Change: 2.08 Change %: 4.80% Open: 43.31999969 Close: 45.40000153 High: 45.47999954 Low: 42.81000137 Volume: 6636800 | Change: 0.19 Change %: 0.42% Open: 45.31000137 Close: 45.50000000 High: 45.75999832 Low: 44.31999969 Volume: 5970600 | Change: -4.43 Change %: -9.68% Open: 45.75000000 Close: 41.31999969 High: 45.84000015 Low: 39.43000031 Volume: 28504600 | Change: 0.71 Change %: 1.71% Open: 41.50999832 Close: 42.22000122 High: 43.70000076 Low: 39.34999847 Volume: 34807500 | Change: -4.82 Change %: -11.17% Open: 43.13999939 Close: 38.31999969 High: 43.41999817 Low: 35.36999893 Volume: 22263800 |
| 2017 | Change: 0.96 Change %: 2.96% Open: 32.45999908 Close: 33.41999817 High: 33.74000168 Low: 32.15999985 Volume: 4762300 | Change: 0.46 Change %: 1.37% Open: 33.52000046 Close: 33.97999954 High: 34.45000076 Low: 33.11000061 Volume: 6203500 | Change: 0.36 Change %: 1.05% Open: 34.31999969 Close: 34.68000031 High: 34.74000168 Low: 33.70000076 Volume: 3580600 | Change: 0.81 Change %: 2.33% Open: 34.72000122 Close: 35.52999878 High: 35.88000107 Low: 34.13000107 Volume: 3348000 | Change: 0.04 Change %: 0.11% Open: 35.70000076 Close: 35.74000168 High: 36.34999847 Low: 34.61999893 Volume: 4185300 | Change: -0.38 Change %: -1.06% Open: 35.88000107 Close: 35.50000000 High: 36.34999847 Low: 35.02999878 Volume: 2774100 | Change: 0.44 Change %: 1.23% Open: 35.65000153 Close: 36.09000015 High: 36.54000092 Low: 34.86000061 Volume: 4201000 | Change: -0.77 Change %: -2.13% Open: 36.20000076 Close: 35.43000031 High: 36.27999878 Low: 34.65999985 Volume: 3057100 | Change: 0.22 Change %: 0.62% Open: 35.63999939 Close: 35.86000061 High: 35.91999817 Low: 35.18999863 Volume: 3085900 | Change: 0.55 Change %: 1.53% Open: 35.91999817 Close: 36.47000122 High: 36.70000076 Low: 35.77999878 Volume: 2803100 | Change: 1.63 Change %: 4.45% Open: 36.63999939 Close: 38.27000046 High: 38.41999817 Low: 36.00000000 Volume: 3695000 | Change: 0.85 Change %: 2.22% Open: 38.27000046 Close: 39.11999893 High: 39.43999863 Low: 37.70999908 Volume: 5416400 |
| 2016 | Change: -1.33 Change %: -4.40% Open: 30.25000000 Close: 28.92000008 High: 30.27000046 Low: 26.81999969 Volume: 12689700 | Change: 0.49 Change %: 1.70% Open: 28.75000000 Close: 29.23999977 High: 30.25000000 Low: 26.34000015 Volume: 6361100 | Change: 1.58 Change %: 5.37% Open: 29.45000076 Close: 31.03000069 High: 31.25000000 Low: 29.35000038 Volume: 7582900 | Change: 0.12 Change %: 0.39% Open: 30.88999939 Close: 31.01000023 High: 31.54000092 Low: 30.30999947 Volume: 6993500 | Change: -0.21 Change %: -0.67% Open: 31.15999985 Close: 30.95000076 High: 31.46999931 Low: 29.87999916 Volume: 4138800 | Change: -0.26 Change %: -0.85% Open: 30.72999954 Close: 30.46999931 High: 31.25000000 Low: 28.92000008 Volume: 4569000 | Change: 1.46 Change %: 4.78% Open: 30.54000092 Close: 32.00000000 High: 32.13000107 Low: 30.31999969 Volume: 7778700 | Change: -0.31 Change %: -0.97% Open: 31.95999908 Close: 31.64999962 High: 32.33000183 Low: 31.11000061 Volume: 3559300 | Change: -0.24 Change %: -0.76% Open: 31.70999908 Close: 31.46999931 High: 31.89999962 Low: 30.69000053 Volume: 2396500 | Change: -0.73 Change %: -2.33% Open: 31.38999939 Close: 30.65999985 High: 31.61000061 Low: 30.06999969 Volume: 8447600 | Change: 1.59 Change %: 5.17% Open: 30.73999977 Close: 32.33000183 High: 32.81999969 Low: 29.70000076 Volume: 5882300 | Change: -0.13 Change %: -0.40% Open: 32.29999924 Close: 32.16999817 High: 33.40000153 Low: 32.09000015 Volume: 4278500 |
| 2015 | Change: -1.23 Change %: -4.17% Open: 29.53000069 Close: 28.29999924 High: 29.53000069 Low: 27.63999939 Volume: 16413000 | Change: 2.34 Change %: 8.26% Open: 28.31999969 Close: 30.65999985 High: 30.85000038 Low: 27.95000076 Volume: 4397700 | Change: -0.12 Change %: -0.39% Open: 30.64999962 Close: 30.53000069 High: 31.17000008 Low: 29.92000008 Volume: 17253500 | Change: -0.15 Change %: -0.49% Open: 30.50000000 Close: 30.35000038 High: 31.48999977 Low: 30.20000076 Volume: 5004900 | Change: 0.24 Change %: 0.78% Open: 30.57999992 Close: 30.81999969 High: 31.20999908 Low: 30.25000000 Volume: 4475800 | Change: -0.08 Change %: -0.26% Open: 30.95999908 Close: 30.87999916 High: 31.67000008 Low: 30.52000046 Volume: 6235200 | Change: 0.93 Change %: 2.98% Open: 31.18000031 Close: 32.11000061 High: 32.22000122 Low: 30.64999962 Volume: 8066400 | Change: -2.06 Change %: -6.41% Open: 32.15000153 Close: 30.09000015 High: 32.18000031 Low: 23.50000000 Volume: 11514600 | Change: 0.08 Change %: 0.27% Open: 29.40999985 Close: 29.48999977 High: 31.19000053 Low: 28.59000015 Volume: 10165500 | Change: 2.29 Change %: 7.75% Open: 29.53000069 Close: 31.81999969 High: 31.96999931 Low: 29.17000008 Volume: 8295900 | Change: -0.42 Change %: -1.31% Open: 32.04999924 Close: 31.62999916 High: 32.20999908 Low: 30.29999924 Volume: 11983300 | Change: -1.12 Change %: -3.52% Open: 31.79999924 Close: 30.68000031 High: 31.97999954 Low: 30.20999908 Volume: 6247100 |
| 2014 | Change: -1.59 Change %: -5.88% Open: 27.02000046 Close: 25.43000031 High: 27.02000046 Low: 25.27000046 Volume: 2298500 | Change: 1.64 Change %: 6.44% Open: 25.45000076 Close: 27.09000015 High: 27.20999908 Low: 24.68000031 Volume: 1800300 | Change: -0.56 Change %: -2.08% Open: 26.89999962 Close: 26.34000015 High: 27.59000015 Low: 25.79999924 Volume: 1590200 | Change: -0.49 Change %: -1.86% Open: 26.31999969 Close: 25.82999992 High: 26.95999908 Low: 25.04999924 Volume: 1410800 | Change: 0.63 Change %: 2.44% Open: 25.85000038 Close: 26.47999954 High: 26.54000092 Low: 25.37000084 Volume: 4985300 | Change: 0.69 Change %: 2.61% Open: 26.42000008 Close: 27.11000061 High: 27.63999939 Low: 26.39999962 Volume: 1563200 | Change: -0.62 Change %: -2.28% Open: 27.22999954 Close: 26.61000061 High: 27.63999939 Low: 26.37999916 Volume: 1246800 | Change: 1.18 Change %: 4.44% Open: 26.55999947 Close: 27.73999977 High: 27.86000061 Low: 26.35000038 Volume: 2540200 | Change: -0.95 Change %: -3.41% Open: 27.87999916 Close: 26.93000031 High: 27.98999977 Low: 26.22999954 Volume: 9583500 | Change: 0.63 Change %: 2.34% Open: 26.89999962 Close: 27.53000069 High: 27.64999962 Low: 24.95000076 Volume: 16178600 | Change: 1.49 Change %: 5.40% Open: 27.60000038 Close: 29.09000015 High: 29.15999985 Low: 27.12000084 Volume: 3044700 | Change: 0.14 Change %: 0.48% Open: 29.07999992 Close: 29.21999931 High: 29.53000069 Low: 27.71999931 Volume: 20613400 |
| 2013 | Change: -0.19 Change %: -0.74% Open: 25.75000000 Close: 25.55999947 High: 27.04000092 Low: 25.26000023 Volume: 327300 | Change: 0.62 Change %: 2.40% Open: 25.82999992 Close: 26.45000076 High: 26.63999939 Low: 25.12000084 Volume: 4081600 | Change: 0.49 Change %: 1.85% Open: 26.51000023 Close: 27.00000000 High: 27.13999939 Low: 25.87999916 Volume: 1878100 |