Year | January 10/6 | February 9/7 | March 8/8 | April 10/7 | May 5/12 | June 8/9 | July 8/9 | August 9/8 | September 7/10 | October 13/4 | November 10/7 | December 11/5 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+2.23999786 USD +2.62% Open 83.37000275 USD Close 85.61000061 USD Volume 381.342 |
-1.23000336 USD -1.45% Open 85.80000305 USD Close 84.56999969 USD Volume 215.736 |
-0.069999690000003 USD -0.08% Open 82.84999847 USD Close 82.77999878 USD Volume 318.512 |
-3.83999633 USD -4.83% Open 83.37999725 USD Close 79.54000092 USD Volume 188.173 |
+7.8199997 USD +9.05% Open 78.59999847 USD Close 86.41999817 USD Volume 405.442 |
-5.16999817 USD -6.36% Open 86.41999817 USD Close 81.25000000 USD Volume 183.727 |
+3.58000183 USD +4.12% Open 83.29000092 USD Close 86.87000275 USD Volume 945 |
+3.77999878 USD +4.22% Open 85.83000183 USD Close 89.61000061 USD Volume 266 |
-1.77999878 USD -2.05% Open 88.63999939 USD Close 86.86000061 USD Volume 195 |
-8.01999664 USD -10.1% Open 87.45999908 USD Close 79.44000244 USD Volume 447.808 |
-0.15000152 USD -0.19% Open 79.55000305 USD Close 79.40000153 USD Volume 294.042 | |
2022 |
+14.80999755 USD +11.61% Open 112.76000214 USD Close 127.56999969 USD Volume 595.646 |
-4.87999726 USD -3.98% Open 127.44999695 USD Close 122.56999969 USD Volume 469.554 |
+14.06999969 USD +10.37% Open 121.62000275 USD Close 135.69000244 USD Volume 519.773 |
+16.33000183 USD +10.72% Open 136.00000000 USD Close 152.33000183 USD Volume 426.834 |
-16.02000427 USD -11.53% Open 155.00000000 USD Close 138.97999573 USD Volume 254.836 |
-35.25999451 USD -33.92% Open 139.19999695 USD Close 103.94000244 USD Volume 383.771 |
-5.87000275 USD -5.69% Open 109.00000000 USD Close 103.12999725 USD Volume 1.334 |
+15.91000367 USD +13.45% Open 102.37999725 USD Close 118.29000092 USD Volume 953 |
-24.44999695 USD -26.23% Open 117.66999817 USD Close 93.22000122 USD Volume 271 |
-17.13999939 USD -22.85% Open 92.13999939 USD Close 75.00000000 USD Volume 328.227 |
+7.52999878 USD +8.76% Open 78.40000153 USD Close 85.93000031 USD Volume 287.815 |
-0.90999603 USD -1.09% Open 84.27999878 USD Close 83.37000275 USD Volume 212.334 |
2021 |
+2.38999939 USD +2.96% Open 78.25000000 USD Close 80.63999939 USD Volume 674.510 |
+7.13999938 USD +8.13% Open 80.68000031 USD Close 87.81999969 USD Volume 498.708 |
-7.60000611 USD -9.4% Open 88.48000336 USD Close 80.87999725 USD Volume 519.000 |
+6.68000031 USD +7.64% Open 80.75000000 USD Close 87.43000031 USD Volume 421.382 |
-5.08999633 USD -6.2% Open 87.20999908 USD Close 82.12000275 USD Volume 520.696 |
+1.63999939 USD +1.95% Open 82.38999939 USD Close 84.02999878 USD Volume 372.878 |
+4.81999969 USD +5.37% Open 85.01000214 USD Close 89.83000183 USD Volume 1.166 |
+3.82000732 USD +4.07% Open 90.08999634 USD Close 93.91000366 USD Volume 484 |
+13.70000458 USD +12.71% Open 94.09999847 USD Close 107.80000305 USD Volume 724 |
+8.31999969 USD +7.24% Open 106.52999878 USD Close 114.84999847 USD Volume 690.558 |
-3.48999786 USD -3.13% Open 115.13999939 USD Close 111.65000153 USD Volume 517.739 |
+1.62999725 USD +1.45% Open 110.97000122 USD Close 112.59999847 USD Volume 346.790 |
2020 |
-1.62000275 USD -2.4% Open 69.12000275 USD Close 67.50000000 USD Volume 887.838 |
-5.70000077 USD -9.25% Open 67.29000092 USD Close 61.59000015 USD Volume 566.542 |
-11.84999847 USD -23.18% Open 62.97999954 USD Close 51.13000107 USD Volume 383.108 |
+7.08000183 USD +12.19% Open 50.97999954 USD Close 58.06000137 USD Volume 418.183 |
+1.02999878 USD +1.79% Open 56.56000137 USD Close 57.59000015 USD Volume 450.872 |
+3.38999939 USD +5.56% Open 57.59000015 USD Close 60.97999954 USD Volume 398.424 |
-0.28000259 USD -0.45% Open 62.58000183 USD Close 62.29999924 USD Volume 1.088 |
+1.7100029 USD +2.65% Open 62.70000076 USD Close 64.41000366 USD Volume 552 |
-0.45000458 USD -0.7% Open 64.94000244 USD Close 64.48999786 USD Volume 496 |
+4.30999756 USD +6.25% Open 64.61000061 USD Close 68.91999817 USD Volume 640.558 |
+1.83999634 USD +2.61% Open 68.75000000 USD Close 70.58999634 USD Volume 266.394 |
+6.93000031 USD +8.87% Open 71.19000244 USD Close 78.12000275 USD Volume 462.028 |
2019 |
+2.09999848 USD +2.82% Open 72.30000305 USD Close 74.40000153 USD Volume 633.424 |
-2.70999909 USD -3.78% Open 74.44999695 USD Close 71.73999786 USD Volume 486.667 |
+5.27000427 USD +6.79% Open 72.33999634 USD Close 77.61000061 USD Volume 587.017 |
-1.75 USD -2.3% Open 77.73000336 USD Close 75.98000336 USD Volume 498.150 |
-7.37999725 USD -10.84% Open 75.45999908 USD Close 68.08000183 USD Volume 646.781 |
-5.04999542 USD -8% Open 68.19999695 USD Close 63.15000153 USD Volume 540.274 |
-3.01000214 USD -4.76% Open 66.23000336 USD Close 63.22000122 USD Volume 914 |
-4.9699974 USD -8.42% Open 64.01999664 USD Close 59.04999924 USD Volume 1.025 |
+0.54000092 USD +0.9% Open 59.20999908 USD Close 59.75000000 USD Volume 685 |
+4.54000091 USD +7.05% Open 59.90000153 USD Close 64.44000244 USD Volume 680.804 |
-0.059997550000006 USD -0.09% Open 64.45999908 USD Close 64.40000153 USD Volume 575.333 |
+4.30000305 USD +6.23% Open 64.75000000 USD Close 69.05000305 USD Volume 310.416 |
2018 |
-1.36000061 USD -1.76% Open 78.63999939 USD Close 77.27999878 USD Volume 982.182 |
+4.34999848 USD +5.33% Open 77.30000305 USD Close 81.65000153 USD Volume 558.536 |
-0.34000397 USD -0.42% Open 81.80000305 USD Close 81.45999908 USD Volume 538.974 |
+2.87999726 USD +3.4% Open 81.80000305 USD Close 84.68000031 USD Volume 313.878 |
+8.48999787 USD +9.11% Open 84.66000366 USD Close 93.15000153 USD Volume 702.819 |
-7.78000641 USD -9.11% Open 93.16000366 USD Close 85.37999725 USD Volume 551.119 |
+5.83999634 USD +6.47% Open 84.44000244 USD Close 90.27999878 USD Volume 496 |
-7.27999878 USD -8.84% Open 89.58999634 USD Close 82.30999756 USD Volume 767 |
-5.93999481 USD -7.74% Open 82.69999695 USD Close 76.76000214 USD Volume 490 |
+0.08000183 USD +0.1% Open 76.77999878 USD Close 76.86000061 USD Volume 554.295 |
+0.090003969999998 USD +0.12% Open 77.06999969 USD Close 77.16000366 USD Volume 614.352 |
-7.80000305 USD -10.8% Open 80.00000000 USD Close 72.19999695 USD Volume 520.148 |
2017 |
+3.75 USD +5% Open 71.19000244 USD Close 74.94000244 USD Volume 362.182 |
+0.33000183 USD +0.44% Open 75.00000000 USD Close 75.33000183 USD Volume 643.895 |
+1.99000549 USD +2.57% Open 75.33999634 USD Close 77.33000183 USD Volume 494.164 |
+2.9200058 USD +3.64% Open 77.30999756 USD Close 80.23000336 USD Volume 576.880 |
-3.46999359 USD -4.51% Open 80.44999695 USD Close 76.98000336 USD Volume 773.431 |
-1.65000152 USD -2.19% Open 76.95999908 USD Close 75.30999756 USD Volume 485.914 |
-3.19000244 USD -4.52% Open 73.69000244 USD Close 70.50000000 USD Volume 1.852 |
+0.75 USD +1.05% Open 70.73000336 USD Close 71.48000336 USD Volume 1.203 |
-2.8199997 USD -4.08% Open 71.90000153 USD Close 69.08000183 USD Volume 1.010 |
+0.1800003 USD +0.26% Open 68.19999695 USD Close 68.37999725 USD Volume 254.704 |
+6.36000061 USD +8.48% Open 68.68000031 USD Close 75.04000092 USD Volume 575.837 |
+2.87999725 USD +3.66% Open 75.75000000 USD Close 78.62999725 USD Volume 615.716 |
2016 |
-2.14999771 USD -3.52% Open 63.27999878 USD Close 61.13000107 USD Volume 750.724 |
-2.84000015 USD -4.9% Open 60.84999847 USD Close 58.00999832 USD Volume 646.543 |
+0.18000031 USD +0.31% Open 58.25999832 USD Close 58.43999863 USD Volume 487.550 |
+5.5 USD +8.63% Open 58.25999832 USD Close 63.75999832 USD Volume 559.625 |
-0.42000198 USD -0.66% Open 64.36000061 USD Close 63.93999863 USD Volume 292.900 |
-1.26000214 USD -2.01% Open 64.08000183 USD Close 62.81999969 USD Volume 546.123 |
+10.54000473 USD +14.21% Open 63.61999893 USD Close 74.16000366 USD Volume 1.589 |
-8.84000397 USD -13.53% Open 74.16000366 USD Close 65.31999969 USD Volume 1.710 |
+2.29000092 USD +3.35% Open 66.00000000 USD Close 68.29000092 USD Volume 1.324 |
+0.12999725 USD +0.19% Open 68.73000336 USD Close 68.86000061 USD Volume 573.693 |
+3.69999694 USD +5.11% Open 68.76000214 USD Close 72.45999908 USD Volume 595.713 |
-1.84999847 USD -2.62% Open 72.50000000 USD Close 70.65000153 USD Volume 489.294 |
2015 |
-0.90999985 USD -1.53% Open 60.27000046 USD Close 59.36000061 USD Volume 596.126 |
+5.63000489 USD +8.7% Open 59.09999847 USD Close 64.73000336 USD Volume 277.796 |
-1.76000214 USD -2.79% Open 64.86000061 USD Close 63.09999847 USD Volume 282.013 |
+5.17000199 USD +7.59% Open 62.95000076 USD Close 68.12000275 USD Volume 504.057 |
-2.63999939 USD -4.1% Open 66.98999786 USD Close 64.34999847 USD Volume 593.337 |
+3.16000367 USD +4.68% Open 64.34999847 USD Close 67.51000214 USD Volume 520.408 |
-3 USD -4.69% Open 67.01000214 USD Close 64.01000214 USD Volume 957 |
-0.31999588 USD -0.5% Open 64.05999756 USD Close 63.74000168 USD Volume 1.562 |
-4.15999985 USD -6.99% Open 63.65000153 USD Close 59.49000168 USD Volume 501 |
+3.66999816 USD +5.8% Open 59.65000153 USD Close 63.31999969 USD Volume 543.876 |
-2.04000091 USD -3.33% Open 63.34000015 USD Close 61.29999924 USD Volume 250.694 |
+3.23999786 USD +5.12% Open 60.04000092 USD Close 63.27999878 USD Volume 450.034 |
2014 |
+1.23000336 USD +1.43% Open 84.59999847 USD Close 85.83000183 USD Volume 690.738 |
+0.75999451 USD +0.88% Open 85.83000183 USD Close 86.58999634 USD Volume 393.132 |
+5.71999359 USD +6.12% Open 87.80000305 USD Close 93.51999664 USD Volume 448.566 |
+1.11000061 USD +1.18% Open 93.02999878 USD Close 94.13999939 USD Volume 417.388 |
-8.1700058 USD -9.47% Open 94.44000244 USD Close 86.26999664 USD Volume 427.620 |
-7.05999756 USD -8.91% Open 86.26999664 USD Close 79.20999908 USD Volume 260.978 |
-15.92999649 USD -25.66% Open 78.01999664 USD Close 62.09000015 USD Volume 1.522 |
+5.26999664 USD +7.8% Open 62.33000183 USD Close 67.59999847 USD Volume 1.002 |
-4.59000397 USD -7.41% Open 66.55000305 USD Close 61.95999908 USD Volume 1.234 |
+1.68999863 USD +2.62% Open 62.75999832 USD Close 64.44999695 USD Volume 460.715 |
-3.48999787 USD -5.73% Open 64.44999695 USD Close 60.95999908 USD Volume 467.512 |
-0.98999786 USD -1.64% Open 61.25999832 USD Close 60.27000046 USD Volume 398.910 |
2013 |
+7.19999695 USD +8.68% Open 75.75000000 USD Close 82.94999695 USD Volume 801.960 |
+0.45999909 USD +0.55% Open 83.09999847 USD Close 83.55999756 USD Volume 504.547 |
+4.47999572 USD +5.06% Open 83.98000336 USD Close 88.45999908 USD Volume 465.995 |
-3.1800003 USD -3.72% Open 88.70999908 USD Close 85.52999878 USD Volume 589.555 |
-6.3199997 USD -7.96% Open 85.68000031 USD Close 79.36000061 USD Volume 518.633 |
+3.25 USD +3.93% Open 79.45999908 USD Close 82.70999908 USD Volume 654.966 |
+2.87999725 USD +3.36% Open 82.75000000 USD Close 85.62999725 USD Volume 643 |
-1.6800003 USD -2.01% Open 85.37999725 USD Close 83.69999695 USD Volume 972 |
+2.16999817 USD +2.52% Open 83.94000244 USD Close 86.11000061 USD Volume 294 |
-8.9300003 USD -11.57% Open 86.11000061 USD Close 77.18000031 USD Volume 485.041 |
+0.98999786 USD +1.27% Open 77.15000153 USD Close 78.13999939 USD Volume 433.215 |
+6.91999817 USD +8.18% Open 77.72000122 USD Close 84.63999939 USD Volume 187.998 |
2012 |
+1 USD +1.07% Open 92.25000000 USD Close 93.25000000 USD Volume 242.602 |
-3.69999695 USD -4.12% Open 93.55999756 USD Close 89.86000061 USD Volume 421.103 |
+3.41999817 USD +3.66% Open 90.09999847 USD Close 93.51999664 USD Volume 417.028 |
-6.26999664 USD -7.19% Open 93.51999664 USD Close 87.25000000 USD Volume 211.914 |
-15.3999939 USD -21.52% Open 86.94999695 USD Close 71.55000305 USD Volume 533.186 |
+0.4300003 USD +0.6% Open 71.73000336 USD Close 72.16000366 USD Volume 552.143 |
-1.5699997 USD -2.22% Open 72.15000153 USD Close 70.58000183 USD Volume 1.581 |
+5.87000275 USD +7.68% Open 70.61000061 USD Close 76.48000336 USD Volume 2.054 |
-7.40000152 USD -10.7% Open 76.55000305 USD Close 69.15000153 USD Volume 1.312 |
+0.36000061 USD +0.51% Open 69.70999908 USD Close 70.06999969 USD Volume 650.842 |
+2.31000519 USD +3.18% Open 70.33999634 USD Close 72.65000153 USD Volume 495.599 |
+2.05000305 USD +2.73% Open 73.08999634 USD Close 75.13999939 USD Volume 368.202 |
2011 |
+23.47000122 USD +13.93% Open 144.97000122 USD Close 168.44000244 USD Volume 433.558 |
+34.36999512 USD +16.75% Open 170.77000427 USD Close 205.13999939 USD Volume 449.992 |
-5.54000854 USD -2.77% Open 205.77000427 USD Close 200.22999573 USD Volume 361.484 |
-22.22000122 USD -12.43% Open 201.00000000 USD Close 178.77999878 USD Volume 362.404 |
-19.38000488 USD -12.21% Open 178.05000305 USD Close 158.66999817 USD Volume 140.202 |
-1.6000061 USD -1% Open 161.38999939 USD Close 159.78999329 USD Volume 382.627 |
-58.11999512 USD -56.94% Open 160.19999695 USD Close 102.08000183 USD Volume 3.412 |
+4.97999572 USD +4.7% Open 100.90000153 USD Close 105.87999725 USD Volume 2.163 |
-8.09000397 USD -8.2% Open 106.80000305 USD Close 98.70999908 USD Volume 1.549 |
+3 USD +2.93% Open 99.29000092 USD Close 102.29000092 USD Volume 348.206 |
-12.44000244 USD -13.77% Open 102.75000000 USD Close 90.30999756 USD Volume 418.549 |
-0.19999695 USD -0.22% Open 92.00000000 USD Close 91.80000305 USD Volume 215.182 |
2010 |
-6.87000275 USD -9.95% Open 75.90000153 USD Close 69.02999878 USD Volume 423.340 |
+13.55000305 USD +16.4% Open 69.05999756 USD Close 82.61000061 USD Volume 352.644 |
-3.19999695 USD -3.97% Open 83.75000000 USD Close 80.55000305 USD Volume 283.778 |
+1.63000489 USD +1.97% Open 81.12999725 USD Close 82.76000214 USD Volume 320.216 |
-2.87999726 USD -3.6% Open 82.93000031 USD Close 80.05000305 USD Volume 343.344 |
+2.26999664 USD +2.75% Open 80.33000183 USD Close 82.59999847 USD Volume 397.266 |
-0.38999939 USD -0.47% Open 82.75000000 USD Close 82.36000061 USD Volume 4.647 |
+6.90000152 USD +7.75% Open 82.18000031 USD Close 89.08000183 USD Volume 1.453 |
+15.09999848 USD +14.49% Open 89.08000183 USD Close 104.18000031 USD Volume 2.879 |
+21.55000306 USD +17.2% Open 103.70999908 USD Close 125.26000214 USD Volume 510.000 |
+0.43000031 USD +0.34% Open 125.80000305 USD Close 126.23000336 USD Volume 524.785 |
+16.00999451 USD +11.06% Open 128.80000305 USD Close 144.80999756 USD Volume 338.305 |
2009 |
+0.15999985 USD +0.32% Open 49.25000000 USD Close 49.40999985 USD Volume 344.644 |
-7.25999832 USD -17.26% Open 49.31999969 USD Close 42.06000137 USD Volume 117.826 |
+5.22000122 USD +11.23% Open 41.25000000 USD Close 46.47000122 USD Volume 140.398 |
+7.24000168 USD +13.54% Open 46.25000000 USD Close 53.49000168 USD Volume 240.319 |
+2.59000015 USD +4.55% Open 54.38000107 USD Close 56.97000122 USD Volume 289.594 |
-3.69000244 USD -6.92% Open 56.99000168 USD Close 53.29999924 USD Volume 308.078 |
+3.93000031 USD +6.78% Open 54.00000000 USD Close 57.93000031 USD Volume 7.222 |
-0.040000919999997 USD -0.07% Open 57.79999924 USD Close 57.75999832 USD Volume 5.450 |
+3.92000198 USD +6.39% Open 57.41999817 USD Close 61.34000015 USD Volume 4.397 |
+7.38999939 USD +10.93% Open 60.25000000 USD Close 67.63999939 USD Volume 376.664 |
+3.26000214 USD +4.61% Open 67.48999786 USD Close 70.75000000 USD Volume 196.775 |
+4.45999908 USD +5.9% Open 71.13999939 USD Close 75.59999847 USD Volume 245.122 |
2008 |
-0.22000122 USD -0.32% Open 68.01000214 USD Close 67.79000092 USD Volume 925.510 |
+11.81000519 USD +14.83% Open 67.84999847 USD Close 79.66000366 USD Volume 620.460 |
-17.54000091 USD -25.3% Open 86.87999725 USD Close 69.33999634 USD Volume 578.048 |
-1.06000519 USD -1.54% Open 69.80000305 USD Close 68.73999786 USD Volume 410.223 |
-1.76000214 USD -2.68% Open 67.50000000 USD Close 65.73999786 USD Volume 429.706 |
+5.65000153 USD +7.91% Open 65.75000000 USD Close 71.40000153 USD Volume 200.517 |
+0.19000244999999 USD +0.27% Open 71.45999908 USD Close 71.65000153 USD Volume 7.937 |
-4.12000275 USD -6.1% Open 71.65000153 USD Close 67.52999878 USD Volume 14.872 |
-11.59999847 USD -20.9% Open 67.09999847 USD Close 55.50000000 USD Volume 12.726 |
-14.70999908 USD -33.21% Open 59.00000000 USD Close 44.29000092 USD Volume 373.768 |
+0.86999893 USD +1.9% Open 44.88000107 USD Close 45.75000000 USD Volume 319.092 |
+3.02000046 USD +6.16% Open 46.00000000 USD Close 49.02000046 USD Volume 173.608 |
2007 |
-6.34999847 USD -13.44% Open 53.59999847 USD Close 47.25000000 USD Volume 286.888 |
+3.36999893 USD +6.6% Open 47.68000031 USD Close 51.04999924 USD Volume 456.665 |
+7.45000076 USD +12.74% Open 51.04999924 USD Close 58.50000000 USD Volume 573.015 |
+7 USD +11.11% Open 56.00000000 USD Close 63.00000000 USD Volume 10.369 |
-3.90999985 USD -6.64% Open 62.77999878 USD Close 58.86999893 USD Volume 24.097 |
+3 USD +4.83% Open 59.04999924 USD Close 62.04999924 USD Volume 18.652 |
+2.03000259 USD +3.17% Open 62.04999924 USD Close 64.08000183 USD Volume 480.898 |
-5.88000107 USD -10.1% Open 64.08000183 USD Close 58.20000076 USD Volume 595.809 |
+9.91000367 USD +14.57% Open 58.09999847 USD Close 68.01000214 USD Volume 392.854 |