| January 5 / 4 | February 4 / 5 | March 6 / 3 | April 2 / 7 | May 4 / 4 | June 3 / 5 | July 5 / 3 | August 3 / 5 | September 5 / 4 | October 4 / 5 | November 4 / 5 | December 3 / 6 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 0.08 Change %: 0.26% Open: 29.26399994 Close: 29.34000015 High: 31.79000092 Low: 29.03000069 Volume: 929000 | Change: 0.59 Change %: 2.02% Open: 29.22999954 Close: 29.81999969 High: 30.77000046 Low: 29.01399994 Volume: 648100 | Change: 0.40 Change %: 1.34% Open: 29.87999916 Close: 30.28000069 High: 31.00000000 Low: 27.24200058 Volume: 942300 | Change: -3.81 Change %: -12.63% Open: 30.15999985 Close: 26.35000038 High: 30.59300041 Low: 23.43000031 Volume: 880800 | ||||||||
| 2024 | Change: -0.35 Change %: -1.23% Open: 28.44000053 Close: 28.09000015 High: 29.20000076 Low: 26.60000038 Volume: 5291900 | Change: 0.86 Change %: 3.05% Open: 28.20999908 Close: 29.06999969 High: 29.60899925 Low: 27.50499916 Volume: 2062600 | Change: 2.97 Change %: 10.11% Open: 29.32999992 Close: 32.29600143 High: 32.29999924 Low: 29.13999939 Volume: 1043700 | Change: -0.87 Change %: -2.69% Open: 32.40000153 Close: 31.53000069 High: 33.71900177 Low: 31.53000069 Volume: 1098900 | Change: -0.09 Change %: -0.28% Open: 31.46999931 Close: 31.38199997 High: 31.90999985 Low: 30.51099968 Volume: 794000 | Change: -0.44 Change %: -1.41% Open: 31.29999924 Close: 30.86000061 High: 31.29999924 Low: 29.68000031 Volume: 1419500 | Change: 0.34 Change %: 1.10% Open: 30.93000031 Close: 31.27000046 High: 31.81999969 Low: 30.03000069 Volume: 986300 | Change: -0.64 Change %: -2.04% Open: 31.37000084 Close: 30.72999954 High: 31.50000000 Low: 28.43000031 Volume: 1015200 | Change: -1.33 Change %: -4.39% Open: 30.28000069 Close: 28.95000076 High: 30.28000069 Low: 27.81999969 Volume: 952300 | Change: 0.40 Change %: 1.39% Open: 28.76000023 Close: 29.15999985 High: 31.29999924 Low: 28.73999977 Volume: 1180000 | Change: 2.40 Change %: 8.15% Open: 29.41200066 Close: 31.80999947 High: 32.50000000 Low: 28.79000092 Volume: 746200 | Change: -2.67 Change %: -8.50% Open: 31.42000008 Close: 28.75000000 High: 31.55999947 Low: 27.45999908 Volume: 946100 |
| 2023 | Change: 1.34 Change %: 4.84% Open: 27.69000053 Close: 29.03000069 High: 30.31999969 Low: 26.03000069 Volume: 8073300 | Change: -1.72 Change %: -5.95% Open: 28.93000031 Close: 27.20999908 High: 29.05999947 Low: 26.67000008 Volume: 9328400 | Change: -0.25 Change %: -0.92% Open: 27.21999931 Close: 26.96999931 High: 29.04999924 Low: 24.37000084 Volume: 116731500 | Change: -1.13 Change %: -4.00% Open: 28.21999931 Close: 27.09000015 High: 28.38999939 Low: 26.28199959 Volume: 6425200 | Change: -2.02 Change %: -7.52% Open: 26.85000038 Close: 24.82999992 High: 27.12999916 Low: 24.77000046 Volume: 4927700 | Change: 1.45 Change %: 5.81% Open: 24.87999916 Close: 26.32500076 High: 26.85000038 Low: 24.79999924 Volume: 3279500 | Change: 2.56 Change %: 9.70% Open: 26.37999916 Close: 28.94000053 High: 29.31299973 Low: 25.42300034 Volume: 2892500 | Change: 0.87 Change %: 3.02% Open: 28.79000092 Close: 29.65999985 High: 30.37999916 Low: 28.25000000 Volume: 1666600 | Change: 0.11 Change %: 0.37% Open: 29.93000031 Close: 30.04000092 High: 31.18000031 Low: 29.42000008 Volume: 3023300 | Change: -0.91 Change %: -3.04% Open: 29.95999908 Close: 29.04999924 High: 31.15999985 Low: 27.80999947 Volume: 3812200 | Change: -0.61 Change %: -2.09% Open: 29.22999954 Close: 28.62000084 High: 29.98999977 Low: 27.71999931 Volume: 2057500 | Change: -0.20 Change %: -0.71% Open: 28.50000000 Close: 28.29800034 High: 29.25000000 Low: 27.04000092 Volume: 4119700 |
| 2022 | Change: 2.51 Change %: 12.87% Open: 19.51000023 Close: 22.02000046 High: 23.51000023 Low: 19.50499916 Volume: 15570100 | Change: 1.89 Change %: 8.61% Open: 21.94000053 Close: 23.82999992 High: 25.53000069 Low: 21.78000069 Volume: 14146400 | Change: 2.32 Change %: 9.60% Open: 24.17000008 Close: 26.48999977 High: 27.39999962 Low: 23.46199989 Volume: 56518400 | Change: -1.03 Change %: -3.87% Open: 26.62999916 Close: 25.60000038 High: 28.42000008 Low: 24.20999908 Volume: 17741700 | Change: 4.40 Change %: 17.36% Open: 25.34000015 Close: 29.73999977 High: 30.96999931 Low: 24.84000015 Volume: 13337500 | Change: -6.83 Change %: -22.58% Open: 30.25000000 Close: 23.42000008 High: 31.87000084 Low: 22.82999992 Volume: 15725100 | Change: 2.61 Change %: 11.04% Open: 23.64999962 Close: 26.26000023 High: 26.38999939 Low: 21.19000053 Volume: 8877200 | Change: 1.77 Change %: 6.86% Open: 25.80999947 Close: 27.57999992 High: 29.31999969 Low: 23.38999939 Volume: 8447400 | Change: -2.54 Change %: -9.38% Open: 27.09000015 Close: 24.54999924 High: 28.12999916 Low: 22.85000038 Volume: 6672600 | Change: 4.57 Change %: 17.93% Open: 25.48999977 Close: 30.05999947 High: 31.42000008 Low: 25.46999931 Volume: 12819800 | Change: -0.67 Change %: -2.19% Open: 30.60000038 Close: 29.93000031 High: 31.76899910 Low: 28.93000031 Volume: 5398400 | Change: -2.29 Change %: -7.57% Open: 30.25000000 Close: 27.95999908 High: 30.36000061 Low: 26.31999969 Volume: 6701200 |
| 2021 | Change: 1.12 Change %: 9.56% Open: 11.71000004 Close: 12.82900047 High: 14.19999981 Low: 11.63000011 Volume: 1015800 | Change: 1.84 Change %: 14.01% Open: 13.13000011 Close: 14.97000027 High: 16.12999916 Low: 12.85000038 Volume: 1008600 | Change: 0.43 Change %: 2.84% Open: 15.11999989 Close: 15.55000019 High: 16.85000038 Low: 14.73999977 Volume: 3281000 | Change: -0.22 Change %: -1.36% Open: 15.76000023 Close: 15.54500008 High: 16.40999985 Low: 14.52000046 Volume: 661000 | Change: 2.75 Change %: 17.49% Open: 15.75000000 Close: 18.50499916 High: 18.65800095 Low: 15.75000000 Volume: 2259900 | Change: 0.88 Change %: 5.06% Open: 17.38999939 Close: 18.27000046 High: 18.85000038 Low: 17.34000015 Volume: 1899300 | Change: -2.31 Change %: -12.34% Open: 18.71999931 Close: 16.40999985 High: 18.85000038 Low: 15.52999973 Volume: 1040400 | Change: -0.16 Change %: -0.97% Open: 16.45000076 Close: 16.29000092 High: 16.95999908 Low: 14.77000046 Volume: 3984100 | Change: 2.84 Change %: 17.55% Open: 16.18000031 Close: 19.02000046 High: 19.57999992 Low: 16.18000031 Volume: 1702700 | Change: 1.81 Change %: 9.49% Open: 19.06999969 Close: 20.87999916 High: 21.70999908 Low: 19.06999969 Volume: 3424200 | Change: -1.95 Change %: -9.22% Open: 21.13999939 Close: 19.19000053 High: 21.93899918 Low: 18.37999916 Volume: 1552600 | Change: -0.42 Change %: -2.11% Open: 19.86000061 Close: 19.44000053 High: 21.25000000 Low: 17.96999931 Volume: 150979600 |
| 2020 | Change: -1.98 Change %: -11.95% Open: 16.59000015 Close: 14.60799980 High: 16.59000015 Low: 14.56299973 Volume: 252000 | Change: -2.23 Change %: -15.34% Open: 14.54699993 Close: 12.31499958 High: 15.04500008 Low: 11.85000038 Volume: 79600 | Change: -4.22 Change %: -34.24% Open: 12.31499958 Close: 8.09799957 High: 12.60000038 Low: 6.48199987 Volume: 1863600 | Change: 3.31 Change %: 41.48% Open: 7.96999979 Close: 11.27600002 High: 11.47000027 Low: 7.57000017 Volume: 1962800 | Change: 0.21 Change %: 1.88% Open: 11.09000015 Close: 11.29800034 High: 11.82999992 Low: 9.85000038 Volume: 1018600 | Change: -0.43 Change %: -3.83% Open: 11.23999977 Close: 10.81000042 High: 14.15999985 Low: 10.32299995 Volume: 727100 | Change: -0.15 Change %: -1.37% Open: 10.93999958 Close: 10.78999996 High: 11.27000046 Low: 10.13000011 Volume: 685700 | Change: 0.19 Change %: 1.72% Open: 10.90699959 Close: 11.09500027 High: 12.26000023 Low: 10.54300022 Volume: 434300 | Change: -1.70 Change %: -15.43% Open: 11.02000046 Close: 9.31999969 High: 11.06999969 Low: 8.88000011 Volume: 288200 | Change: -0.12 Change %: -1.32% Open: 9.27700043 Close: 9.15499973 High: 10.25000000 Low: 8.88000011 Volume: 1031900 | Change: 2.17 Change %: 23.85% Open: 9.10000038 Close: 11.27000046 High: 12.13000011 Low: 8.89000034 Volume: 736600 | Change: 0.12 Change %: 1.06% Open: 11.50000000 Close: 11.62199974 High: 12.68000031 Low: 10.97000027 Volume: 477600 |
| 2019 | Change: 2.59 Change %: 16.10% Open: 16.09000015 Close: 18.68000031 High: 19.01000023 Low: 16.09000015 Volume: 827300 | Change: -0.25 Change %: -1.34% Open: 18.70000076 Close: 18.45000076 High: 19.28000069 Low: 17.71999931 Volume: 389700 | Change: 0.47 Change %: 2.55% Open: 18.45000076 Close: 18.92000008 High: 19.35799980 Low: 17.87999916 Volume: 150700 | Change: -0.64 Change %: -3.33% Open: 19.06500053 Close: 18.43000031 High: 19.56999969 Low: 17.69099998 Volume: 189800 | Change: -1.79 Change %: -9.77% Open: 18.36000061 Close: 16.56599998 High: 18.43899918 Low: 16.48999977 Volume: 747800 | Change: 0.79 Change %: 4.75% Open: 16.63999939 Close: 17.43000031 High: 17.50000000 Low: 16.63500023 Volume: 361000 | Change: -0.94 Change %: -5.31% Open: 17.69000053 Close: 16.75000000 High: 17.78499985 Low: 16.21999931 Volume: 129700 | Change: -1.45 Change %: -8.71% Open: 16.64999962 Close: 15.19999981 High: 16.67000008 Low: 14.77000046 Volume: 88500 | Change: 1.16 Change %: 7.77% Open: 14.92099953 Close: 16.07999992 High: 17.24399948 Low: 14.92099953 Volume: 75300 | Change: -0.36 Change %: -2.23% Open: 15.98700047 Close: 15.63000011 High: 16.21999931 Low: 15.16499996 Volume: 529000 | Change: -0.19 Change %: -1.19% Open: 15.96000004 Close: 15.77000046 High: 16.50000000 Low: 15.48999977 Volume: 209300 | Change: 0.77 Change %: 4.90% Open: 15.72000027 Close: 16.48999977 High: 16.75300026 Low: 15.36499977 Volume: 102200 |
| 2018 | Change: -0.06 Change %: -0.28% Open: 21.45999908 Close: 21.39999962 High: 22.49699974 Low: 20.65999985 Volume: 452200 | Change: -2.02 Change %: -9.45% Open: 21.42499924 Close: 19.39999962 High: 21.42499924 Low: 18.90999985 Volume: 313400 | Change: 0.93 Change %: 4.82% Open: 19.24300003 Close: 20.17000008 High: 20.40999985 Low: 18.90999985 Volume: 57200 | Change: 3.48 Change %: 17.94% Open: 19.39200020 Close: 22.87000084 High: 23.60300064 Low: 19.20000076 Volume: 370200 | Change: 2.14 Change %: 9.46% Open: 22.62999916 Close: 24.77000046 High: 25.87999916 Low: 22.37400055 Volume: 2518300 | Change: -0.21 Change %: -0.84% Open: 24.95999908 Close: 24.75000000 High: 25.46999931 Low: 23.87999916 Volume: 1023100 | Change: 0.53 Change %: 2.15% Open: 24.61000061 Close: 25.13999939 High: 25.78000069 Low: 23.70000076 Volume: 871900 | Change: -0.02 Change %: -0.06% Open: 25.00000000 Close: 24.98399925 High: 25.26000023 Low: 22.95999908 Volume: 1306500 | Change: 0.06 Change %: 0.24% Open: 24.97999954 Close: 25.04000092 High: 25.43499947 Low: 23.93899918 Volume: 1082400 | Change: -4.11 Change %: -16.14% Open: 25.46999931 Close: 21.36000061 High: 26.12000084 Low: 20.27000046 Volume: 1610400 | Change: -1.60 Change %: -7.49% Open: 21.35000038 Close: 19.75000000 High: 22.28000069 Low: 19.14699936 Volume: 1220800 | Change: -3.81 Change %: -18.85% Open: 20.20999908 Close: 16.39999962 High: 20.20999908 Low: 15.35999966 Volume: 1473300 |
| 2017 | Change: -0.56 Change %: -2.54% Open: 22.04999924 Close: 21.48900032 High: 22.48999977 Low: 21.33300018 Volume: 20900 | Change: -0.70 Change %: -3.27% Open: 21.48900032 Close: 20.78700066 High: 21.64999962 Low: 20.78700066 Volume: 25500 | Change: -1.00 Change %: -4.65% Open: 21.52000046 Close: 20.52000046 High: 21.52400017 Low: 19.77499962 Volume: 12400 | Change: -1.09 Change %: -5.30% Open: 20.57999992 Close: 19.48999977 High: 20.86000061 Low: 19.45899963 Volume: 4600 | Change: -0.77 Change %: -4.00% Open: 19.31999969 Close: 18.54800034 High: 19.53400040 Low: 18.01000023 Volume: 41400 | Change: -0.67 Change %: -3.61% Open: 18.54800034 Close: 17.87899971 High: 18.54800034 Low: 17.19000053 Volume: 233000 | Change: 0.07 Change %: 0.36% Open: 18.18499947 Close: 18.25000000 High: 18.30999947 Low: 17.63999939 Volume: 79400 | Change: -1.09 Change %: -5.97% Open: 18.25000000 Close: 17.15999985 High: 18.30999947 Low: 16.85000038 Volume: 15800 | Change: 1.43 Change %: 8.19% Open: 17.45000076 Close: 18.87999916 High: 18.96999931 Low: 17.39999962 Volume: 21000 | Change: 0.21 Change %: 1.09% Open: 18.85400009 Close: 19.05999947 High: 19.62000084 Low: 18.48999977 Volume: 259400 | Change: 0.42 Change %: 2.16% Open: 19.40999985 Close: 19.82999992 High: 20.07999992 Low: 19.21999931 Volume: 74100 | Change: 1.13 Change %: 5.63% Open: 20.00000000 Close: 21.12599945 High: 21.25000000 Low: 19.65099907 Volume: 109100 |
| 2016 | Change: 0.00 Change %: 0.00% Open: 20.00000000 Close: 20.00000000 High: 20.00000000 Low: 20.00000000 Volume: 200 | Change: 0.00 Change %: 0.00% Open: 20.00000000 Close: 20.00000000 High: 20.00000000 Low: 20.00000000 Volume: 20000 | Change: 2.14 Change %: 10.71% Open: 20.00000000 Close: 22.14299965 High: 23.20999908 Low: 20.00000000 Volume: 27500 | Change: -1.16 Change %: -5.00% Open: 23.20999908 Close: 22.04999924 High: 23.20999908 Low: 22.04999924 Volume: 77500 |