| January 6 / 4 | February 5 / 5 | March 8 / 2 | April 6 / 4 | May 6 / 4 | June 5 / 4 | July 6 / 3 | August 4 / 5 | September 6 / 3 | October 3 / 6 | November 8 / 1 | December 6 / 4 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 1.65 Change %: 3.20% Open: 51.63999939 Close: 53.29000092 High: 55.28099823 Low: 51.52999878 Volume: 1824200 | Change: 0.96 Change %: 1.82% Open: 52.97000122 Close: 53.93399811 High: 55.95999908 Low: 52.90999985 Volume: 1692400 | Change: 1.12 Change %: 2.06% Open: 54.38999939 Close: 55.51200104 High: 56.47000122 Low: 51.22999954 Volume: 582500 | Change: -3.03 Change %: -5.45% Open: 55.54999924 Close: 52.52099991 High: 56.05500031 Low: 46.36999893 Volume: 796900 | Change: 0.82 Change %: 1.58% Open: 51.99000168 Close: 52.81000137 High: 52.88999939 Low: 51.98600006 Volume: 26500 | |||||||
| 2024 | Change: -2.81 Change %: -5.52% Open: 50.95000076 Close: 48.13999939 High: 51.57099915 Low: 46.71400070 Volume: 1522800 | Change: -0.27 Change %: -0.55% Open: 48.97999954 Close: 48.70999908 High: 49.58800125 Low: 46.72100067 Volume: 1349900 | Change: 5.28 Change %: 10.70% Open: 49.30500031 Close: 54.58000183 High: 54.66500092 Low: 49.27000046 Volume: 709500 | Change: 0.85 Change %: 1.55% Open: 54.88999939 Close: 55.74000168 High: 57.65999985 Low: 54.43000031 Volume: 824300 | Change: 1.50 Change %: 2.70% Open: 55.81000137 Close: 57.31499863 High: 58.77999878 Low: 55.22499847 Volume: 364600 | Change: -2.38 Change %: -4.19% Open: 56.84999847 Close: 54.46799850 High: 56.84999847 Low: 52.62099838 Volume: 611200 | Change: 1.45 Change %: 2.64% Open: 54.86999893 Close: 56.31999969 High: 57.34999847 Low: 54.18700027 Volume: 490700 | Change: 0.46 Change %: 0.83% Open: 56.05500031 Close: 56.51900101 High: 57.15999985 Low: 51.22999954 Volume: 369000 | Change: 1.14 Change %: 2.05% Open: 55.49000168 Close: 56.63000107 High: 57.34999847 Low: 52.11000061 Volume: 365900 | Change: -0.94 Change %: -1.66% Open: 56.61000061 Close: 55.66999817 High: 58.17300034 Low: 55.61999893 Volume: 379800 | Change: 1.47 Change %: 2.61% Open: 56.18999863 Close: 57.65900040 High: 58.36999893 Low: 55.52700043 Volume: 316200 | Change: -6.53 Change %: -11.33% Open: 57.63999939 Close: 51.11100006 High: 57.81000137 Low: 49.90999985 Volume: 2166100 |
| 2023 | Change: 3.70 Change %: 6.84% Open: 54.13000107 Close: 57.83000183 High: 58.78599930 Low: 52.81999969 Volume: 5569800 | Change: -4.71 Change %: -8.18% Open: 57.56999969 Close: 52.86000061 High: 57.99000168 Low: 51.79000092 Volume: 1922700 | Change: 0.47 Change %: 0.88% Open: 53.15999985 Close: 53.63000107 High: 55.27399826 Low: 48.52000046 Volume: 9499100 | Change: 0.15 Change %: 0.27% Open: 54.86999893 Close: 55.02000046 High: 57.54100037 Low: 53.79999924 Volume: 1422000 | Change: -6.03 Change %: -10.94% Open: 55.13999939 Close: 49.11000061 High: 55.25999832 Low: 48.44499969 Volume: 1887800 | Change: 2.96 Change %: 6.10% Open: 48.54999924 Close: 51.50999832 High: 51.97999954 Low: 48.44499969 Volume: 1760400 | Change: 3.68 Change %: 7.13% Open: 51.59999847 Close: 55.28099823 High: 55.40999985 Low: 49.65999985 Volume: 924500 | Change: -1.10 Change %: -2.02% Open: 54.75999832 Close: 53.65599823 High: 54.79000092 Low: 51.74000168 Volume: 631800 | Change: -1.26 Change %: -2.32% Open: 54.20000076 Close: 52.94100189 High: 55.40999985 Low: 52.74000168 Volume: 520100 | Change: -2.87 Change %: -5.46% Open: 52.59999847 Close: 49.72999954 High: 54.50999832 Low: 49.45500183 Volume: 1887600 | Change: 0.63 Change %: 1.26% Open: 49.91999817 Close: 50.55099869 High: 51.58000183 Low: 48.30400085 Volume: 1013400 | Change: 0.05 Change %: 0.09% Open: 50.95000076 Close: 50.99800110 High: 52.03300095 Low: 48.52399826 Volume: 1987600 |
| 2022 | Change: 3.17 Change %: 7.18% Open: 44.13999939 Close: 47.31000137 High: 49.22000122 Low: 44.11000061 Volume: 1779000 | Change: 5.15 Change %: 10.83% Open: 47.54000092 Close: 52.68999863 High: 55.95999908 Low: 47.43600082 Volume: 5624000 | Change: 5.00 Change %: 9.43% Open: 53.02000046 Close: 58.02000046 High: 59.63999939 Low: 52.68199921 Volume: 4491800 | Change: -2.20 Change %: -3.79% Open: 58.09999847 Close: 55.90000153 High: 61.95999908 Low: 53.52500153 Volume: 3387200 | Change: 4.02 Change %: 7.28% Open: 55.25000000 Close: 59.27000046 High: 60.77999878 Low: 52.63999939 Volume: 3518300 | Change: -10.23 Change %: -17.21% Open: 59.45000076 Close: 49.22000122 High: 60.93000031 Low: 48.18000031 Volume: 6464100 | Change: 1.35 Change %: 2.74% Open: 49.24000168 Close: 50.59000015 High: 50.76800156 Low: 44.03099823 Volume: 6036800 | Change: 0.96 Change %: 1.91% Open: 50.31000137 Close: 51.27000046 High: 54.75000000 Low: 46.90000153 Volume: 2195500 | Change: -2.72 Change %: -5.40% Open: 50.40999985 Close: 47.68999863 High: 53.31000137 Low: 45.38999939 Volume: 2105300 | Change: 5.40 Change %: 10.98% Open: 49.20000076 Close: 54.59999847 High: 55.86999893 Low: 49.20000076 Volume: 2759400 | Change: 1.99 Change %: 3.56% Open: 55.86999893 Close: 57.86000061 High: 58.52099991 Low: 52.70999908 Volume: 1954200 | Change: -4.20 Change %: -7.19% Open: 58.41999817 Close: 54.22000122 High: 58.52099991 Low: 52.35499954 Volume: 6341000 |
| 2021 | Change: -0.36 Change %: -1.07% Open: 33.50000000 Close: 33.13999939 High: 37.04000092 Low: 33.02999878 Volume: 1331800 | Change: 3.07 Change %: 9.09% Open: 33.75999832 Close: 36.83000183 High: 39.22999954 Low: 33.38999939 Volume: 1721600 | Change: 0.87 Change %: 2.31% Open: 37.61999893 Close: 38.49000168 High: 40.84000015 Low: 37.27000046 Volume: 2490500 | Change: 1.47 Change %: 3.78% Open: 38.90000153 Close: 40.37200165 High: 41.50999832 Low: 38.72000122 Volume: 8721100 | Change: 3.12 Change %: 7.56% Open: 41.27000046 Close: 44.38999939 High: 45.02999878 Low: 41.22000122 Volume: 8166000 | Change: -2.02 Change %: -4.63% Open: 43.61999893 Close: 41.59999847 High: 44.54999924 Low: 40.49000168 Volume: 1447800 | Change: -1.90 Change %: -4.49% Open: 42.27000046 Close: 40.37300110 High: 42.27000046 Low: 37.58000183 Volume: 809000 | Change: -1.51 Change %: -3.74% Open: 40.40999985 Close: 38.90000153 High: 40.88999939 Low: 36.70000076 Volume: 895300 | Change: 0.93 Change %: 2.39% Open: 38.90000153 Close: 39.83000183 High: 40.54499817 Low: 37.40000153 Volume: 1362100 | Change: 3.81 Change %: 9.51% Open: 40.06000137 Close: 43.86999893 High: 45.00000000 Low: 39.88999939 Volume: 805400 | Change: -1.61 Change %: -3.64% Open: 44.08000183 Close: 42.47399902 High: 45.38000107 Low: 41.70000076 Volume: 762100 | Change: 0.68 Change %: 1.57% Open: 43.33000183 Close: 44.00999832 High: 44.34400177 Low: 40.65900040 Volume: 597900 |
| 2020 | Change: -2.56 Change %: -7.57% Open: 33.84000015 Close: 31.27799988 High: 34.00000000 Low: 31.19000053 Volume: 1303900 | Change: -3.08 Change %: -9.88% Open: 31.12999916 Close: 28.05400085 High: 32.55599976 Low: 27.01600075 Volume: 12095400 | Change: -6.86 Change %: -23.89% Open: 28.71999931 Close: 21.86000061 High: 29.63999939 Low: 17.60000038 Volume: 10152800 | Change: 6.77 Change %: 31.35% Open: 21.58399963 Close: 28.35000038 High: 29.29000092 Low: 21.22999954 Volume: 2855000 | Change: 0.58 Change %: 2.08% Open: 27.89999962 Close: 28.48100090 High: 29.64999962 Low: 27.13999939 Volume: 1652200 | Change: 0.78 Change %: 2.76% Open: 28.29999924 Close: 29.07999992 High: 31.53000069 Low: 27.47999954 Volume: 1741200 | Change: 1.16 Change %: 3.98% Open: 29.12999916 Close: 30.28899956 High: 31.21999931 Low: 28.18000031 Volume: 1028600 | Change: 0.75 Change %: 2.48% Open: 30.19000053 Close: 30.94000053 High: 32.00000000 Low: 29.98999977 Volume: 4329500 | Change: -2.27 Change %: -7.37% Open: 30.81999969 Close: 28.54899979 High: 31.03000069 Low: 27.56999969 Volume: 1117800 | Change: -0.37 Change %: -1.31% Open: 28.21500015 Close: 27.84399986 High: 29.90999985 Low: 26.89999962 Volume: 1743300 | Change: 4.11 Change %: 14.53% Open: 28.25499916 Close: 32.36000061 High: 34.50999832 Low: 28.25499916 Volume: 1063500 | Change: 0.18 Change %: 0.55% Open: 32.95000076 Close: 33.13000107 High: 35.11000061 Low: 32.27999878 Volume: 1241900 |
| 2019 | Change: 2.96 Change %: 10.27% Open: 28.77599907 Close: 31.73100090 High: 31.90699959 Low: 28.77599907 Volume: 952000 | Change: 0.22 Change %: 0.69% Open: 31.82900047 Close: 32.04999924 High: 33.02999878 Low: 30.92000008 Volume: 757900 | Change: 0.20 Change %: 0.62% Open: 32.38999939 Close: 32.59000015 High: 32.83900070 Low: 31.10000038 Volume: 988900 | Change: -0.65 Change %: -1.99% Open: 32.90499878 Close: 32.25000000 High: 33.50000000 Low: 31.01000023 Volume: 1299600 | Change: -2.73 Change %: -8.48% Open: 32.18999863 Close: 29.45999908 High: 32.18999863 Low: 29.26399994 Volume: 1097600 | Change: 3.24 Change %: 11.06% Open: 29.29000092 Close: 32.52999878 High: 32.65999985 Low: 29.29000092 Volume: 767000 | Change: -0.52 Change %: -1.60% Open: 32.56999969 Close: 32.04999924 High: 32.99499893 Low: 31.30999947 Volume: 1785900 | Change: -0.67 Change %: -2.09% Open: 32.00999832 Close: 31.34000015 High: 32.09000015 Low: 30.18700027 Volume: 1847100 | Change: 0.42 Change %: 1.35% Open: 30.97999954 Close: 31.39800072 High: 33.13000107 Low: 30.20000076 Volume: 1119000 | Change: -0.27 Change %: -0.86% Open: 31.28000069 Close: 31.01000023 High: 31.47200012 Low: 30.16099930 Volume: 1689200 | Change: 0.33 Change %: 1.06% Open: 31.19000053 Close: 31.52000046 High: 32.08499908 Low: 31.19000053 Volume: 883000 | Change: 2.18 Change %: 6.89% Open: 31.56500053 Close: 33.74000168 High: 34.00000000 Low: 31.12800026 Volume: 1479900 |
| 2018 | Change: 1.08 Change %: 3.02% Open: 35.58000183 Close: 36.65599823 High: 37.79199982 Low: 35.15000153 Volume: 1488200 | Change: -3.10 Change %: -8.50% Open: 36.49000168 Close: 33.38999939 High: 36.75000000 Low: 32.30500031 Volume: 23037100 | Change: 0.26 Change %: 0.78% Open: 33.33000183 Close: 33.59000015 High: 34.13000107 Low: 32.75999832 Volume: 1100100 | Change: 1.70 Change %: 5.08% Open: 33.45999908 Close: 35.15999985 High: 36.29999924 Low: 32.93999863 Volume: 1104200 | Change: 1.10 Change %: 3.14% Open: 35.04999924 Close: 36.15000153 High: 37.27000046 Low: 34.66400146 Volume: 1536700 | Change: 0.40 Change %: 1.11% Open: 36.00999832 Close: 36.40999985 High: 36.90999985 Low: 35.11999893 Volume: 716500 | Change: -0.13 Change %: -0.36% Open: 36.11999893 Close: 35.99000168 High: 37.13999939 Low: 35.20000076 Volume: 799800 | Change: -2.20 Change %: -6.13% Open: 35.84999847 Close: 33.65100098 High: 35.84999847 Low: 32.75000000 Volume: 1505200 | Change: 0.75 Change %: 2.24% Open: 33.54999924 Close: 34.29999924 High: 34.95500183 Low: 32.13000107 Volume: 1714200 | Change: -3.23 Change %: -9.37% Open: 34.45999908 Close: 31.22999954 High: 34.99000168 Low: 30.27000046 Volume: 1137000 | Change: 0.06 Change %: 0.19% Open: 31.30999947 Close: 31.37000084 High: 32.85200119 Low: 30.48999977 Volume: 762200 | Change: -2.98 Change %: -9.32% Open: 31.95999908 Close: 28.97999954 High: 32.41199875 Low: 27.69000053 Volume: 1696000 |
| 2017 | Change: 1.20 Change %: 3.57% Open: 33.58000183 Close: 34.77999878 High: 35.56000137 Low: 33.54000092 Volume: 1286100 | Change: -1.41 Change %: -4.05% Open: 34.79000092 Close: 33.38000107 High: 35.43000031 Low: 33.18899918 Volume: 1358300 | Change: -0.25 Change %: -0.73% Open: 33.58000183 Close: 33.33499908 High: 33.99000168 Low: 32.09999847 Volume: 2687600 | Change: -0.66 Change %: -1.99% Open: 33.22999954 Close: 32.56999969 High: 34.18000031 Low: 32.18999863 Volume: 1555200 | Change: -0.93 Change %: -2.85% Open: 32.66999817 Close: 31.73999977 High: 32.66999817 Low: 31.13599968 Volume: 3174900 | Change: -0.73 Change %: -2.30% Open: 31.71999931 Close: 30.98999977 High: 32.38999939 Low: 30.52499962 Volume: 2574500 | Change: 1.75 Change %: 5.65% Open: 30.95000076 Close: 32.70000076 High: 32.84999847 Low: 30.21699905 Volume: 1703800 | Change: 0.02 Change %: 0.06% Open: 32.68000031 Close: 32.70000076 High: 33.04999924 Low: 31.70999908 Volume: 1015000 | Change: 0.96 Change %: 2.93% Open: 32.75999832 Close: 33.72000122 High: 33.95000076 Low: 32.75999832 Volume: 950200 | Change: 0.07 Change %: 0.21% Open: 33.52000046 Close: 33.59000015 High: 34.50000000 Low: 33.04999924 Volume: 1264800 | Change: 0.11 Change %: 0.33% Open: 33.72000122 Close: 33.83000183 High: 34.45999908 Low: 33.31999969 Volume: 955900 | Change: 1.50 Change %: 4.42% Open: 33.95999908 Close: 35.45999908 High: 35.61999893 Low: 33.31000137 Volume: 1461300 |
| 2016 | Change: -1.01 Change %: -4.07% Open: 24.84000015 Close: 23.82999992 High: 25.21100044 Low: 20.60000038 Volume: 2784400 | Change: 3.03 Change %: 12.81% Open: 23.64999962 Close: 26.68000031 High: 28.92399979 Low: 22.82999992 Volume: 2166700 | Change: 2.46 Change %: 9.22% Open: 26.68000031 Close: 29.13999939 High: 30.75000000 Low: 26.50000000 Volume: 7599000 | Change: 5.11 Change %: 17.54% Open: 29.13999939 Close: 34.25000000 High: 34.29999924 Low: 28.13999939 Volume: 2282300 | Change: -1.83 Change %: -5.32% Open: 34.38000107 Close: 32.54999924 High: 34.38000107 Low: 31.26000023 Volume: 2825100 | Change: 1.73 Change %: 5.35% Open: 32.36000061 Close: 34.09000015 High: 34.91999817 Low: 32.17599869 Volume: 1394400 | Change: 0.88 Change %: 2.59% Open: 34.15999985 Close: 35.04499817 High: 35.70999908 Low: 33.88999939 Volume: 2361900 | Change: -1.34 Change %: -3.85% Open: 34.84000015 Close: 33.50000000 High: 35.77999878 Low: 33.29999924 Volume: 1214600 | Change: 0.67 Change %: 2.00% Open: 33.50999832 Close: 34.18000031 High: 35.00999832 Low: 32.57899857 Volume: 1204800 | Change: -0.67 Change %: -1.97% Open: 34.00000000 Close: 33.33000183 High: 34.06999969 Low: 32.42499924 Volume: 1247000 | Change: 1.21 Change %: 3.62% Open: 33.45000076 Close: 34.65999985 High: 35.27000046 Low: 32.47000122 Volume: 1797100 | Change: -1.79 Change %: -5.08% Open: 35.27000046 Close: 33.47999954 High: 36.49000168 Low: 32.99000168 Volume: 3349700 |
| 2015 | Change: 0.34 Change %: 1.37% Open: 24.79000092 Close: 25.12999916 High: 26.11000061 Low: 24.45999908 Volume: 55223200 |