Year | January 6/8 | February 10/4 | March 7/6 | April 10/4 | May 7/6 | June 7/7 | July 9/4 | August 7/8 | September 7/8 | October 9/7 | November 7/7 | December 7/8 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
-3.20000458 USD -3.86% Open 86.04000092 USD Close 82.83999634 USD Volume 534.982 |
+1.22000122 USD +1.45% Open 83.08999634 USD Close 84.30999756 USD Volume 441.238 |
-4.54000092 USD -5.69% Open 84.30999756 USD Close 79.76999664 USD Volume 539.071 |
-3.98000336 USD -5.02% Open 83.29000092 USD Close 79.30999756 USD Volume 472.609 |
-4.98000336 USD -6.7% Open 79.26000214 USD Close 74.27999878 USD Volume 612.964 |
-0.070007320000002 USD -0.09% Open 74.41000366 USD Close 74.33999634 USD Volume 489.799 |
+9.78000641 USD +11.52% Open 75.12999725 USD Close 84.91000366 USD Volume 531.160 |
+2.81999969 USD +3.18% Open 85.73000336 USD Close 88.55000305 USD Volume 623.451 |
+6.61000061 USD +6.94% Open 88.69999695 USD Close 95.30999756 USD Volume 600.105 |
-7.56000519 USD -8.93% Open 92.19000244 USD Close 84.62999725 USD Volume 826.840 |
-2.11000061 USD -2.55% Open 84.94000244 USD Close 82.83000183 USD Volume 579.168 |
0 USD NAN% Open USD Close USD |
2022 |
+13.26999664 USD +14.55% Open 77.94000244 USD Close 91.20999908 USD Volume 652.785 |
+11.61000061 USD +11.5% Open 89.37999725 USD Close 100.98999786 USD Volume 769.916 |
+9.80000305 USD +9.08% Open 98.11000061 USD Close 107.91000366 USD Volume 554.083 |
+3.34999848 USD +3.06% Open 105.98999786 USD Close 109.33999634 USD Volume 344.248 |
-1.81999969 USD -1.59% Open 116.62999725 USD Close 114.80999756 USD Volume 447.644 |
+0.55000305999999 USD +0.5% Open 109.45999908 USD Close 110.01000214 USD Volume 430.112 |
-7.38000489 USD -7.65% Open 103.87000275 USD Close 96.48999786 USD Volume 465.973 |
-6.8199997 USD -7.75% Open 94.77999878 USD Close 87.95999908 USD Volume 475.648 |
+8.13999939 USD +8.6% Open 86.51000214 USD Close 94.65000153 USD Volume 641.201 |
-7.79000092 USD -8.97% Open 94.66999817 USD Close 86.87999725 USD Volume 511.480 |
-1.21999359 USD -1.42% Open 87.12999725 USD Close 85.91000366 USD Volume 435.065 | |
2021 |
+4.22000122 USD +7.55% Open 51.65999985 USD Close 55.88000107 USD Volume 622.496 |
+11.22999572 USD +16.98% Open 54.90000153 USD Close 66.12999725 USD Volume 653.561 |
-1.16999816 USD -1.84% Open 64.70999908 USD Close 63.54000092 USD Volume 1.370.771 |
+3.11999893 USD +4.72% Open 62.99000168 USD Close 66.11000061 USD Volume 1.278.627 |
+2.86000061 USD +4.11% Open 66.76999664 USD Close 69.62999725 USD Volume 595.989 |
+6.09999847 USD +8.12% Open 69.02999878 USD Close 75.12999725 USD Volume 669.981 |
+1.63000488 USD +2.14% Open 74.69999695 USD Close 76.33000183 USD Volume 775.897 |
+6.81999969 USD +8.69% Open 71.69999695 USD Close 78.51999664 USD Volume 590.970 |
+5.96999359 USD +7.08% Open 78.41000366 USD Close 84.37999725 USD Volume 821.979 |
-13.16000367 USD -18.65% Open 83.73000336 USD Close 70.56999969 USD Volume 832.636 |
+7.63999939 USD +9.82% Open 70.13999939 USD Close 77.77999878 USD Volume 670.916 | |
2020 |
-8.31000137 USD -14.29% Open 66.47000122 USD Close 58.15999985 USD Volume 19.067.439 |
-5.32999801 USD -10.55% Open 55.84999847 USD Close 50.52000046 USD Volume 777.471 |
-0.65999985 USD -2.61% Open 25.93000031 USD Close 25.27000046 USD Volume 305.464.316 |
+8.61000252 USD +24.37% Open 26.71999931 USD Close 35.33000183 USD Volume 187.099.126 |
+3.61000061 USD +8.77% Open 37.54000092 USD Close 41.15000153 USD Volume 210.706.609 |
+1.5699997 USD +3.63% Open 41.72000122 USD Close 43.29000092 USD Volume 129.356.364 |
+1.53000259 USD +3.39% Open 43.54999924 USD Close 45.08000183 USD Volume 115.677.373 |
-4.61999893 USD -11.28% Open 45.56999969 USD Close 40.95000076 USD Volume 1.021.517 |
-4.56000138 USD -12.17% Open 42.02000046 USD Close 37.45999908 USD Volume 1.225.538 |
+4.09999848 USD +7.92% Open 47.70000076 USD Close 51.79999924 USD Volume 552.112 | ||
2019 |
+7.63999939 USD +12.34% Open 54.25000000 USD Close 61.88999939 USD Volume 1.325.301 |
+4.15999985 USD +6.3% Open 61.86999893 USD Close 66.02999878 USD Volume 1.117.679 |
+1.40999603 USD +2.08% Open 66.41000366 USD Close 67.81999969 USD Volume 1.366.615 |
+5.26000213 USD +7.23% Open 67.54000092 USD Close 72.80000305 USD Volume 1.593.207 |
+1.10000611 USD +1.51% Open 71.51999664 USD Close 72.62000275 USD Volume 1.658.111 |
+4.95000458 USD +7.44% Open 61.59999847 USD Close 66.55000305 USD Volume 926.910 |
-3.92000199 USD -6.49% Open 64.29000092 USD Close 60.36999893 USD Volume 224.367.745 |
+0.70000076 USD +1.16% Open 59.52999878 USD Close 60.22999954 USD Volume 254.489.283 |
+2.90999984 USD +4.66% Open 59.54999924 USD Close 62.45999908 USD Volume 175.211.412 | |||
2018 |
+2.63000488 USD +3.81% Open 66.41999817 USD Close 69.05000305 USD Volume 465.261 |
-3.30000305 USD -5.02% Open 69.08000183 USD Close 65.77999878 USD Volume 567.268 |
+4.55999756 USD +6.49% Open 65.70999908 USD Close 70.26999664 USD Volume 681.830 |
+2.41999817 USD +3.12% Open 75.16999817 USD Close 77.58999634 USD Volume 654.964 |
+1.8500061 USD +2.33% Open 77.58999634 USD Close 79.44000244 USD Volume 720.823 |
+3.16999817 USD +4.09% Open 74.25000000 USD Close 77.41999817 USD Volume 402.979 |
+4.52999878 USD +5.48% Open 78.19000244 USD Close 82.72000122 USD Volume 856.794 |
-7.44999695 USD -9.87% Open 82.91999817 USD Close 75.47000122 USD Volume 781.961 |
-16.79000092 USD -28.6% Open 75.50000000 USD Close 58.70999908 USD Volume 776.979 |
-7.68999863 USD -14.73% Open 59.88999939 USD Close 52.20000076 USD Volume 1.257.038 | ||
2017 |
-0.069999699999997 USD -0.13% Open 55.65999985 USD Close 55.59000015 USD Volume 555.947 |
-2.76999664 USD -5.24% Open 55.59999847 USD Close 52.83000183 USD Volume 724.196 |
-1.90999985 USD -3.69% Open 53.63999939 USD Close 51.72999954 USD Volume 579.619 |
-1.5399971 USD -3.06% Open 51.84999847 USD Close 50.31000137 USD Volume 993.958 |
-2.41000366 USD -5.03% Open 50.33000183 USD Close 47.91999817 USD Volume 680.671 |
+3.76000214 USD +7.14% Open 48.88999939 USD Close 52.65000153 USD Volume 459.431 |
-0.25 USD -0.48% Open 52.63000107 USD Close 52.38000107 USD Volume 719.378 |
+5.22000123 USD +9.07% Open 52.31999969 USD Close 57.54000092 USD Volume 504.110 |
+2.27999877 USD +3.59% Open 61.29000092 USD Close 63.56999969 USD Volume 558.759 |
+3.10999679 USD +4.67% Open 63.49000168 USD Close 66.59999847 USD Volume 472.859 | ||
2016 |
-2.95999908 USD -8.52% Open 37.70000076 USD Close 34.74000168 USD Volume 232.649.904 |
+1.28000259 USD +3.56% Open 34.68999863 USD Close 35.97000122 USD Volume 683.434 |
+3.63999939 USD +9.19% Open 35.95999908 USD Close 39.59999847 USD Volume 574.821 |
+8.47000122 USD +17.6% Open 39.65999985 USD Close 48.13000107 USD Volume 605.361 |
-0.0099983200000011 USD -0.02% Open 49.68999863 USD Close 49.68000031 USD Volume 543.857 |
-7.38000107 USD -17.38% Open 49.84000015 USD Close 42.45999908 USD Volume 493.196 |
+4.59000016 USD +9.76% Open 42.45000076 USD Close 47.04000092 USD Volume 566.263 |
+2.01000213 USD +4.1% Open 47.04999924 USD Close 49.06000137 USD Volume 505.286 |
-0.79999923 USD -1.66% Open 49.09999847 USD Close 48.29999924 USD Volume 575.861 |
+2.13999939 USD +4.24% Open 48.33000183 USD Close 50.47000122 USD Volume 806.223 |
+5.67000199 USD +10.1% Open 50.45999908 USD Close 56.13000107 USD Volume 656.427 | |
2015 |
-4.63999939 USD -8.76% Open 57.63000107 USD Close 52.99000168 USD Volume 576.923 |
+11.75 USD +17.57% Open 55.11000061 USD Close 66.86000061 USD Volume 6.006.697 |
-2.74000168 USD -4.29% Open 66.65000153 USD Close 63.90999985 USD Volume 4.922.008 |
-2.15000153 USD -3.4% Open 65.40000153 USD Close 63.25000000 USD Volume 77.175.556 |
-10.86000061 USD -20.8% Open 63.06999969 USD Close 52.20999908 USD Volume 657.400 |
+0.72999955 USD +1.39% Open 51.95999908 USD Close 52.68999863 USD Volume 32.851.976 |
-4.32999802 USD -8.94% Open 52.77999878 USD Close 48.45000076 USD Volume 51.808.452 |
+1.06999969 USD +2.16% Open 48.38000107 USD Close 49.45000076 USD Volume 60.602.051 |
-7.33000183 USD -19.66% Open 44.61000061 USD Close 37.27999878 USD Volume 596.999 | |||
2014 |
-4.40000152 USD -4.14% Open 110.80000305 USD Close 106.40000153 USD Volume 100.915 |
+3 USD +2.75% Open 106.06999969 USD Close 109.06999969 USD Volume 86.747 |
-2.61000061 USD -2.42% Open 110.37000275 USD Close 107.76000214 USD Volume 114.706 |
+0.37999725 USD +0.35% Open 107.69000244 USD Close 108.06999969 USD Volume 119.769 |
+1.4300003 USD +1.31% Open 107.98000336 USD Close 109.41000366 USD Volume 155.344 |
-6.31000519 USD -5.95% Open 112.33000183 USD Close 106.01999664 USD Volume 232.563 |
-2.51999664 USD -2.44% Open 105.70999908 USD Close 103.19000244 USD Volume 208.115 |
-8.4300003 USD -8.9% Open 103.09999847 USD Close 94.66999817 USD Volume 267.960 |
-8.69999695 USD -10.13% Open 94.55999756 USD Close 85.86000061 USD Volume 385.099 |
-15.70999908 USD -22.39% Open 85.86000061 USD Close 70.15000153 USD Volume 305.879 |
-12.86000061 USD -22.43% Open 70.19000244 USD Close 57.33000183 USD Volume 332.585 | |
2013 |
+3.61000061 USD +3.12% Open 111.94000244 USD Close 115.55000305 USD Volume 53.584 |
-4.4900055 USD -4.03% Open 115.87000275 USD Close 111.37999725 USD Volume 67.751 |
-0.54000092 USD -0.49% Open 110.55999756 USD Close 110.01999664 USD Volume 60.668 |
-7.30999756 USD -7.14% Open 109.68000031 USD Close 102.37000275 USD Volume 94.354 |
-0.41000366 USD -0.41% Open 100.80000305 USD Close 100.38999939 USD Volume 104.092 |
+1.1000061 USD +1.08% Open 101.05999756 USD Close 102.16000366 USD Volume 107.914 |
+4.97999573 USD +4.62% Open 102.72000122 USD Close 107.69999695 USD Volume 116.013 |
+4.81000519 USD +4.22% Open 109.19999695 USD Close 114.01000214 USD Volume 122.873 |
+0.48999787 USD +0.45% Open 108.34999847 USD Close 108.83999634 USD Volume 140.426 |
+0.51000213 USD +0.46% Open 109.18000031 USD Close 109.69000244 USD Volume 124.853 | ||
2012 |
+10.34000397 USD +8.43% Open 112.31999969 USD Close 122.66000366 USD Volume 19.706 |
-0.58000183 USD -0.47% Open 123.45999908 USD Close 122.87999725 USD Volume 16.066 |
-17.12999725 USD -16.82% Open 119.00000000 USD Close 101.87000275 USD Volume 30.755 |
-1.72999573 USD -1.77% Open 99.52999878 USD Close 97.80000305 USD Volume 24.672 |
+8.9300003 USD +7.79% Open 105.63999939 USD Close 114.56999969 USD Volume 51.785 |
-3.41000366 USD -3.03% Open 115.80000305 USD Close 112.38999939 USD Volume 20.305 |
-3.02000427 USD -2.78% Open 111.72000122 USD Close 108.69999695 USD Volume 14.189 |
+2.94000244 USD +2.64% Open 108.29000092 USD Close 111.23000336 USD Volume 12.207 |
-0.30999756 USD -0.28% Open 111.41999817 USD Close 111.11000061 USD Volume 14.792 | |||
2011 |
+5.56000519 USD +5.5% Open 95.44999695 USD Close 101.01000214 USD Volume 17.704 |
+11.31000519 USD +10.12% Open 100.48999786 USD Close 111.80000305 USD Volume 27.851 |
+4.98999786 USD +4.25% Open 112.37000275 USD Close 117.36000061 USD Volume 28.970 |
+8.09999847 USD +6.43% Open 117.79000092 USD Close 125.88999939 USD Volume 18.795 |
-3.48999786 USD -3.1% Open 115.97000122 USD Close 112.48000336 USD Volume 19.525 |
+6.15999603 USD +5.28% Open 110.58000183 USD Close 116.73999786 USD Volume 12.092 |
-3.23999787 USD -2.82% Open 118.08999634 USD Close 114.84999847 USD Volume 26.360 |
-11.31999969 USD -11.02% Open 114.08000183 USD Close 102.76000214 USD Volume 17.587 |
+7.70999909 USD +7.04% Open 101.84999847 USD Close 109.55999756 USD Volume 23.438 |
+1.56999969 USD +1.42% Open 109.25000000 USD Close 110.81999969 USD Volume 21.533 |
-2.30000306 USD -2.14% Open 109.68000031 USD Close 107.37999725 USD Volume 11.389 | |
2010 |
-8.66000367 USD -12.12% Open 80.12000275 USD Close 71.45999908 USD Volume 698 |
+5.44999695 USD +7.02% Open 72.13999939 USD Close 77.58999634 USD Volume 1.039 |
+5.15999603 USD +6.24% Open 77.54000092 USD Close 82.69999695 USD Volume 841 |
+3.81999969 USD +4.37% Open 83.62000275 USD Close 87.44000244 USD Volume 851 |
-14.44000244 USD -19.51% Open 88.45999908 USD Close 74.01999664 USD Volume 1.683 |
+1.08000183 USD +1.44% Open 73.93000031 USD Close 75.01000214 USD Volume 3.920 |
+4.05999756 USD +5.19% Open 74.12000275 USD Close 78.18000031 USD Volume 5.460 |
+6.93999481 USD +8.43% Open 75.37000275 USD Close 82.30999756 USD Volume 9.784 |
+0.65000153 USD +0.78% Open 82.50000000 USD Close 83.15000153 USD Volume 7.714 |
+1.91999817 USD +2.23% Open 84.00000000 USD Close 85.91999817 USD Volume 12.944 |
+7.51999664 USD +7.94% Open 87.23000336 USD Close 94.75000000 USD Volume 8.990 | |
2009 |
-1.02999878 USD -2.24% Open 46.90999985 USD Close 45.88000107 USD Volume 4.510 |
+4.34000015 USD +8.35% Open 47.61999893 USD Close 51.95999908 USD Volume 690 |
+13.81999588 USD +21.09% Open 51.70000076 USD Close 65.51999664 USD Volume 1.609 |
+2.12000274 USD +3.06% Open 67.18000031 USD Close 69.30000305 USD Volume 1.482 |
+0.48999787 USD +0.68% Open 71.20999908 USD Close 71.69999695 USD Volume 471 |
-3.29000091 USD -4.72% Open 72.94000244 USD Close 69.65000153 USD Volume 198 |
-0.51999665 USD -0.75% Open 69.58999634 USD Close 69.06999969 USD Volume 441 |
+6.71999359 USD +8.94% Open 68.48000336 USD Close 75.19999695 USD Volume 313 |
-1.41999816 USD -1.82% Open 79.34999847 USD Close 77.93000031 USD Volume 396 | |||
2008 |
-1.69000245 USD -1.83% Open 93.90000153 USD Close 92.20999908 USD Volume 33.358 |
+8.6800003 USD +8.67% Open 91.41999817 USD Close 100.09999847 USD Volume 36.154 |
+0.050003050000001 USD +0.05% Open 100.25000000 USD Close 100.30000305 USD Volume 42.884 |
+11.33000183 USD +10.17% Open 100.02999878 USD Close 111.36000061 USD Volume 30.197 |
+15.66999817 USD +12.26% Open 112.11000061 USD Close 127.77999878 USD Volume 32.451 |
-17.62000274 USD -14.21% Open 141.60000610 USD Close 123.98000336 USD Volume 24.095 |
-7.95999909 USD -6.98% Open 122.01000214 USD Close 114.05000305 USD Volume 23.653 |
-18.52999878 USD -18.88% Open 116.69999695 USD Close 98.16999817 USD Volume 17.936 |
-32.08000184 USD -49.11% Open 97.40000153 USD Close 65.31999969 USD Volume 14.276 |
-9.54999924 USD -17.85% Open 63.04000092 USD Close 53.49000168 USD Volume 9.940 |
-4.5699997 USD -10.02% Open 50.15999985 USD Close 45.59000015 USD Volume 10.964 | |
2007 |
-4.30999756 USD -5.93% Open 77.00000000 USD Close 72.69000244 USD Volume 102.032 |
+6.93999481 USD +8.77% Open 72.23000336 USD Close 79.16999817 USD Volume 64.969 |
+11.79999542 USD +13.02% Open 78.83000183 USD Close 90.62999725 USD Volume 73.974 |
-2.93999481 USD -3.33% Open 91.19999695 USD Close 88.26000214 USD Volume 40.681 |
+6.19999694 USD +6.61% Open 87.65000153 USD Close 93.84999847 USD Volume 28.932 |