| Year | January 9/8 | February 10/7 | March 12/5 | April 11/6 | May 8/9 | June 5/11 | July 11/5 | August 4/12 | September 9/7 | October 9/8 | November 8/9 | December 10/7 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+0.59000016 USD +1.49% Open 38.95000076 USD Close 39.54000092 USD Volume 14.656.900 |
+2.47999954 USD +6.21% Open 37.47999954 USD Close 39.95999908 USD Volume 10.337.000 |
+0.15999985 USD +0.4% Open 39.50999832 USD Close 39.66999817 USD Volume 6.326.100 |
-1.11000061 USD -2.88% Open 39.63999939 USD Close 38.52999878 USD Volume 4.611.800 |
+1.17000198 USD +2.92% Open 38.90999985 USD Close 40.08000183 USD Volume 895.000 | |||||||
| 2023 |
+2.5 USD +7.08% Open 32.81999969 USD Close 35.31999969 USD Volume 17.410.800 |
-1.04999923 USD -2.95% Open 36.59000015 USD Close 35.54000092 USD Volume 13.081.600 |
+2.27999877 USD +6.13% Open 34.93000031 USD Close 37.20999908 USD Volume 10.734.100 |
-1.00999832 USD -2.94% Open 35.34999847 USD Close 34.34000015 USD Volume 9.070.900 |
-1.22000122 USD -3.44% Open 36.63999939 USD Close 35.41999817 USD Volume 9.136.800 |
+0.47999954 USD +1.34% Open 35.27999878 USD Close 35.75999832 USD Volume 7.237.100 |
-1.79000092 USD -5.37% Open 35.11000061 USD Close 33.31999969 USD Volume 6.732.000 |
-1.91999817 USD -5.82% Open 34.88999939 USD Close 32.97000122 USD Volume 9.133.200 |
-2.04999924 USD -6.52% Open 33.50999832 USD Close 31.45999908 USD Volume 12.314.900 |
+3.31999969 USD +9.22% Open 32.68999863 USD Close 36.00999832 USD Volume 14.474.700 |
+7.31000137 USD +18.52% Open 32.15999985 USD Close 39.47000122 USD Volume 10.572.600 |
+0.93999862 USD +2.52% Open 36.40000153 USD Close 37.34000015 USD Volume 12.647.200 |
| 2022 |
-4.49000168 USD -10.64% Open 46.70000076 USD Close 42.20999908 USD Volume 24.015.000 |
-4.90999985 USD -12.98% Open 42.72999954 USD Close 37.81999969 USD Volume 21.488.200 |
+1.38999939 USD +3.58% Open 37.45999908 USD Close 38.84999847 USD Volume 33.148.000 |
-3.6800003 USD -10.25% Open 39.59000015 USD Close 35.90999985 USD Volume 20.117.400 |
+0.97999954 USD +2.68% Open 35.52000046 USD Close 36.50000000 USD Volume 25.952.800 |
-6.29999924 USD -20.69% Open 36.75000000 USD Close 30.45000076 USD Volume 24.772.200 |
+3.83999824 USD +11.29% Open 30.17000008 USD Close 34.00999832 USD Volume 15.998.000 |
-3.35999871 USD -11.17% Open 33.43999863 USD Close 30.07999992 USD Volume 19.271.600 |
+0.11999893 USD +0.41% Open 29.34000015 USD Close 29.45999908 USD Volume 33.489.000 |
+6.04000092 USD +18.04% Open 27.45000076 USD Close 33.49000168 USD Volume 20.915.000 |
+2.67000198 USD +8.26% Open 29.65999985 USD Close 32.33000183 USD Volume 17.628.800 |
+0.97999954 USD +2.8% Open 33.97000122 USD Close 34.95000076 USD Volume 17.674.600 |
| 2021 |
-0.28000259 USD -0.69% Open 40.97000122 USD Close 40.68999863 USD Volume 10.365.400 |
+0.70999909 USD +1.69% Open 41.31000137 USD Close 42.02000046 USD Volume 7.358.000 |
+1.84000015 USD +4.13% Open 42.72000122 USD Close 44.56000137 USD Volume 7.780.200 |
+1.3599968 USD +2.93% Open 45.06000137 USD Close 46.41999817 USD Volume 8.892.600 |
+1.56000137 USD +3.22% Open 46.90999985 USD Close 48.47000122 USD Volume 10.919.200 |
-2.80999755 USD -6.06% Open 49.20999908 USD Close 46.40000153 USD Volume 7.480.600 |
+2.02000046 USD +4.17% Open 46.38999939 USD Close 48.40999985 USD Volume 18.306.400 |
-0.86000061 USD -1.8% Open 48.77000046 USD Close 47.90999985 USD Volume 14.150.400 |
-3.13000107 USD -6.98% Open 47.97999954 USD Close 44.84999847 USD Volume 13.449.000 |
+2.84000016 USD +5.93% Open 45.06999969 USD Close 47.90999985 USD Volume 21.095.000 |
-3.0699997 USD -6.81% Open 48.13000107 USD Close 45.06000137 USD Volume 11.961.200 |
+0.69000244 USD +1.49% Open 45.63999939 USD Close 46.33000183 USD Volume 20.670.800 |
| 2020 |
-1.65999985 USD -5.19% Open 33.66999817 USD Close 32.00999832 USD Volume 14.573.800 |
-1.5700016 USD -5.17% Open 31.95000076 USD Close 30.37999916 USD Volume 14.121.800 |
-5.03999901 USD -19.7% Open 30.62999916 USD Close 25.59000015 USD Volume 25.086.800 |
+2.81999969 USD +10.28% Open 24.62000084 USD Close 27.44000053 USD Volume 8.399.600 |
+3.23999977 USD +10.73% Open 26.95000076 USD Close 30.19000053 USD Volume 6.232.000 |
+0.76000022 USD +2.45% Open 30.30999947 USD Close 31.06999969 USD Volume 7.816.400 |
+2.63000107 USD +7.77% Open 31.22999954 USD Close 33.86000061 USD Volume 7.804.000 |
+1.22999955 USD +3.45% Open 34.45999908 USD Close 35.68999863 USD Volume 10.054.400 |
-0.3599968 USD -1.02% Open 35.66999817 USD Close 35.31000137 USD Volume 12.186.000 |
-1.92000198 USD -5.68% Open 35.70000076 USD Close 33.77999878 USD Volume 8.931.400 |
+4.68999863 USD +12.05% Open 34.22000122 USD Close 38.90999985 USD Volume 5.736.600 |
+0.29999924 USD +0.75% Open 39.50000000 USD Close 39.79999924 USD Volume 7.435.400 |
| 2019 |
+2.289999 USD +7.68% Open 27.53000069 USD Close 29.81999969 USD Volume 17.266.800 |
+0.21999932 USD +0.73% Open 29.94000053 USD Close 30.15999985 USD Volume 14.261.000 |
-0.15000153 USD -0.5% Open 30.37000084 USD Close 30.21999931 USD Volume 17.103.800 |
+1.47999954 USD +4.59% Open 30.72999954 USD Close 32.20999908 USD Volume 13.832.200 |
-2.97999954 USD -10.21% Open 32.15999985 USD Close 29.18000031 USD Volume 14.607.400 |
+1.75 USD +5.67% Open 29.09000015 USD Close 30.84000015 USD Volume 14.450.600 |
-1.960001 USD -6.71% Open 31.17000008 USD Close 29.20999908 USD Volume 18.734.000 |
-1 USD -3.53% Open 29.31999969 USD Close 28.31999969 USD Volume 25.229.400 |
+1.46000099 USD +4.96% Open 27.98999977 USD Close 29.45000076 USD Volume 15.895.800 |
+2.14999962 USD +6.82% Open 29.37000084 USD Close 31.52000046 USD Volume 19.641.400 |
-0.07999993 USD -0.25% Open 31.79999924 USD Close 31.71999931 USD Volume 10.344.000 |
+1.02000237 USD +3.1% Open 31.87999916 USD Close 32.90000153 USD Volume 10.701.200 |
| 2018 |
+1.86000061 USD +5.16% Open 34.15999985 USD Close 36.02000046 USD Volume 15.336.400 |
-2.22000122 USD -6.54% Open 36.13999939 USD Close 33.91999817 USD Volume 17.591.600 |
-0.34000015 USD -1.02% Open 33.81999969 USD Close 33.47999954 USD Volume 21.689.400 |
-0.60000229 USD -1.83% Open 33.45000076 USD Close 32.84999847 USD Volume 10.517.800 |
-0.13000107 USD -0.4% Open 32.54000092 USD Close 32.40999985 USD Volume 16.272.600 |
-2.21000099 USD -7.24% Open 32.72000122 USD Close 30.51000023 USD Volume 9.216.000 |
+2.30000114 USD +7.11% Open 30.03000069 USD Close 32.33000183 USD Volume 6.514.800 |
-0.48999977 USD -1.54% Open 32.36000061 USD Close 31.87000084 USD Volume 6.596.000 |
+1.17000007 USD +3.56% Open 31.64999962 USD Close 32.81999969 USD Volume 9.071.800 |
-3.45000076 USD -11.75% Open 32.81000137 USD Close 29.36000061 USD Volume 12.077.000 |
-0.56999969 USD -1.95% Open 29.72999954 USD Close 29.15999985 USD Volume 17.925.400 |
-1.57999992 USD -5.59% Open 29.81999969 USD Close 28.23999977 USD Volume 26.436.200 |
| 2017 |
+1.68000031 USD +5.51% Open 28.81999969 USD Close 30.50000000 USD Volume 16.222.800 |
-0.44000053 USD -1.45% Open 30.75000000 USD Close 30.30999947 USD Volume 12.070.200 |
+0.85000038 USD +2.69% Open 30.71999931 USD Close 31.56999969 USD Volume 13.096.200 |
+1.55000114 USD +4.68% Open 31.55999947 USD Close 33.11000061 USD Volume 13.710.000 |
+0.73999787 USD +2.17% Open 33.31000137 USD Close 34.04999924 USD Volume 18.313.000 |
-0.27000046 USD -0.8% Open 34.18999863 USD Close 33.91999817 USD Volume 13.707.400 |
+0.17000199 USD +0.5% Open 33.97999954 USD Close 34.15000153 USD Volume 16.447.800 |
+0.10000229 USD +0.29% Open 34.61999893 USD Close 34.72000122 USD Volume 11.070.800 |
+0.95000076 USD +2.65% Open 34.93000031 USD Close 35.88000107 USD Volume 7.638.800 |
-0.099998479999996 USD -0.28% Open 35.68000031 USD Close 35.58000183 USD Volume 10.638.400 |
-1.35000229 USD -3.94% Open 35.63000107 USD Close 34.27999878 USD Volume 9.950.200 |
-0.30999755000001 USD -0.91% Open 34.20999908 USD Close 33.90000153 USD Volume 10.423.200 |
| 2016 |
-1.4299984 USD -5.22% Open 28.79999924 USD Close 27.37000084 USD Volume 17.198.800 |
+0.34000015 USD +1.24% Open 27.10000038 USD Close 27.44000053 USD Volume 8.230.200 |
+1.92000007 USD +6.52% Open 27.53000069 USD Close 29.45000076 USD Volume 6.942.000 |
+1.11999893 USD +3.7% Open 29.11000061 USD Close 30.22999954 USD Volume 8.754.800 |
-0.74000168 USD -2.5% Open 30.29000092 USD Close 29.54999924 USD Volume 10.087.200 |
-2.01000023 USD -7.35% Open 29.36000061 USD Close 27.35000038 USD Volume 15.055.200 |
+0.45000077 USD +1.61% Open 27.57999992 USD Close 28.03000069 USD Volume 10.090.200 |
+0.8199997 USD +2.87% Open 27.73999977 USD Close 28.55999947 USD Volume 8.587.200 |
+0.39999961 USD +1.38% Open 28.67000008 USD Close 29.06999969 USD Volume 10.247.000 |
-1.71999931 USD -6.25% Open 29.26000023 USD Close 27.54000092 USD Volume 8.871.400 |
-0.27000046 USD -0.98% Open 27.76000023 USD Close 27.48999977 USD Volume 9.666.200 |
+1.22999954 USD +4.28% Open 27.50000000 USD Close 28.72999954 USD Volume 13.835.200 |
| 2015 |
+0.70999909 USD +2.19% Open 31.72999954 USD Close 32.43999863 USD Volume 10.837.000 |
+2.12000275 USD +6.11% Open 32.59999847 USD Close 34.72000122 USD Volume 10.215.200 |
-1.0699997 USD -3.2% Open 34.54999924 USD Close 33.47999954 USD Volume 10.458.000 |
+0.40000153 USD +1.18% Open 33.61999893 USD Close 34.02000046 USD Volume 15.380.400 |
-0.22000122999999 USD -0.65% Open 34.18000031 USD Close 33.95999908 USD Volume 8.096.400 |
-2.38999939 USD -7.52% Open 34.15999985 USD Close 31.77000046 USD Volume 12.297.200 |
-0.40999984 USD -1.28% Open 32.45000076 USD Close 32.04000092 USD Volume 10.481.600 |
-1.68000031 USD -5.54% Open 32.02000046 USD Close 30.34000015 USD Volume 15.592.800 |
-0.68999862 USD -2.38% Open 29.71999931 USD Close 29.03000069 USD Volume 14.220.600 |
+1.07999993 USD +3.58% Open 29.06999969 USD Close 30.14999962 USD Volume 5.949.400 |
-0.069999690000003 USD -0.23% Open 30.34000015 USD Close 30.27000046 USD Volume 6.280.600 |
-1.27000045 USD -4.35% Open 30.45000076 USD Close 29.18000031 USD Volume 8.222.400 |
| 2014 |
-0.90000153 USD -2.64% Open 35.02000046 USD Close 34.11999893 USD Volume 7.541.400 |
+2.37000275 USD +6.49% Open 34.11999893 USD Close 36.49000168 USD Volume 5.342.000 |
+0.86999893 USD +2.38% Open 35.75000000 USD Close 36.61999893 USD Volume 9.504.400 |
-0.060001379999996 USD -0.16% Open 36.93000031 USD Close 36.86999893 USD Volume 7.551.600 |
+0.14000321 USD +0.38% Open 36.84999847 USD Close 36.99000168 USD Volume 8.837.000 |
-1.70000076 USD -4.82% Open 36.97999954 USD Close 35.27999878 USD Volume 6.446.600 |
-1.30999756 USD -3.84% Open 35.41999817 USD Close 34.11000061 USD Volume 12.533.600 |
-0.060001370000002 USD -0.18% Open 34.11000061 USD Close 34.04999924 USD Volume 9.854.200 |
-0.86999893 USD -2.63% Open 33.95999908 USD Close 33.09000015 USD Volume 7.189.000 |
+0.0099983200000011 USD +0.03% Open 32.90999985 USD Close 32.91999817 USD Volume 11.152.200 |
+0.93000031 USD +2.77% Open 32.59999847 USD Close 33.52999878 USD Volume 7.319.000 |
-1.91000175 USD -6.03% Open 33.58000183 USD Close 31.67000008 USD Volume 8.733.400 |
| 2013 |
+1.5000019 USD +4.68% Open 30.55999947 USD Close 32.06000137 USD Volume 8.582.600 |
-0.29999924 USD -0.93% Open 32.63999939 USD Close 32.34000015 USD Volume 8.560.000 |
+0.15999985 USD +0.49% Open 32.34999847 USD Close 32.50999832 USD Volume 8.527.200 |
+0.70000077 USD +2.11% Open 32.45000076 USD Close 33.15000153 USD Volume 8.488.400 |
-0.45999908 USD -1.4% Open 33.20999908 USD Close 32.75000000 USD Volume 7.631.400 |
-3.3599987 USD -11.27% Open 33.16999817 USD Close 29.80999947 USD Volume 13.661.000 |
+2.88999939 USD +8.73% Open 30.20999908 USD Close 33.09999847 USD Volume 6.119.600 |
-1.16999817 USD -3.66% Open 33.11999893 USD Close 31.95000076 USD Volume 6.939.600 |
+1.43999863 USD +4.2% Open 32.81000137 USD Close 34.25000000 USD Volume 5.483.600 |
-0.30000305 USD -0.88% Open 34.49000168 USD Close 34.18999863 USD Volume 7.468.000 |
+0.5699997 USD +1.66% Open 33.83000183 USD Close 34.40000153 USD Volume 5.560.400 |
+1.3900032 USD +3.88% Open 34.43999863 USD Close 35.83000183 USD Volume 3.567.800 |
| 2012 |
+1.02000046 USD +3.8% Open 25.82999992 USD Close 26.85000038 USD Volume 9.885.600 |
+1.96999932 USD +6.7% Open 27.44000053 USD Close 29.40999985 USD Volume 9.805.400 |
-0.48999977 USD -1.69% Open 29.50000000 USD Close 29.01000023 USD Volume 7.161.000 |
-0.46999932 USD -1.66% Open 28.79999924 USD Close 28.32999992 USD Volume 11.431.200 |
-3.72999954 USD -15.2% Open 28.27000046 USD Close 24.54000092 USD Volume 9.171.000 |
+1.81999969 USD +7.07% Open 23.93000031 USD Close 25.75000000 USD Volume 7.019.400 |
+1.44999885 USD +5.32% Open 25.79000092 USD Close 27.23999977 USD Volume 10.161.200 |
-0.060001379999999 USD -0.22% Open 27.27000046 USD Close 27.20999908 USD Volume 12.446.400 |
+1.29000092 USD +4.56% Open 26.96999931 USD Close 28.26000023 USD Volume 6.753.800 |
-0.84000015 USD -3.03% Open 28.52000046 USD Close 27.68000031 USD Volume 9.558.200 |
+0.81000137 USD +2.83% Open 27.79999924 USD Close 28.61000061 USD Volume 6.743.200 |
+1.34000015 USD +4.44% Open 28.86000061 USD Close 30.20000076 USD Volume 8.480.800 |
| 2011 |
+0.48999977 USD +1.52% Open 31.73999977 USD Close 32.22999954 USD Volume 11.956.600 |
-0.35000038 USD -1.09% Open 32.31999969 USD Close 31.96999931 USD Volume 38.716.000 |
+0.63000107 USD +1.92% Open 32.15999985 USD Close 32.79000092 USD Volume 23.467.200 |
+2.90999984 USD +8.15% Open 32.79999924 USD Close 35.70999908 USD Volume 9.085.200 |
-1.04000092 USD -2.98% Open 35.90000153 USD Close 34.86000061 USD Volume 11.893.400 |
-3.15999794 USD -9.94% Open 34.93999863 USD Close 31.78000069 USD Volume 16.180.400 |
-1.59000015 USD -5.3% Open 31.56999969 USD Close 29.97999954 USD Volume 12.156.400 |
-3.62000084 USD -13.53% Open 30.37000084 USD Close 26.75000000 USD Volume 28.553.000 |
-3.69000054 USD -16.05% Open 26.68000031 USD Close 22.98999977 USD Volume 9.271.400 |
+3.77999878 USD +14.23% Open 22.78000069 USD Close 26.55999947 USD Volume 8.943.800 |
+0.5699997 USD +2.23% Open 24.94000053 USD Close 25.51000023 USD Volume 13.268.000 |
-0.15000153 USD -0.6% Open 25.29000092 USD Close 25.13999939 USD Volume 10.506.800 |
| 2010 |
-1.51000023 USD -6.65% Open 24.22999954 USD Close 22.71999931 USD Volume 7.177.400 |
+0.29999923 USD +1.26% Open 23.52000046 USD Close 23.81999969 USD Volume 7.112.800 |
+1.59999847 USD +6.3% Open 23.79000092 USD Close 25.38999939 USD Volume 9.799.800 |
+0.57000161 USD +2.15% Open 25.95999908 USD Close 26.53000069 USD Volume 11.113.600 |
-3.88999939 USD -17.04% Open 26.71999931 USD Close 22.82999992 USD Volume 14.414.400 |
+0.13999939 USD +0.61% Open 22.69000053 USD Close 22.82999992 USD Volume 9.149.600 |
+3.01000023 USD +11.54% Open 23.06999969 USD Close 26.07999992 USD Volume 12.876.200 |
-2.53999901 USD -10.47% Open 26.79999924 USD Close 24.26000023 USD Volume 12.482.200 |
+3.87999916 USD +13.39% Open 25.09000015 USD Close 28.96999931 USD Volume 9.593.200 |
+0.12000084 USD +0.41% Open 29.07999992 USD Close 29.20000076 USD Volume 9.023.400 |
-0.81999969 USD -2.89% Open 29.19000053 USD Close 28.37000084 USD Volume 14.693.400 |
+2.23999977 USD +7.17% Open 28.98999977 USD Close 31.22999954 USD Volume 8.284.000 |
| 2009 |
-2.65999985 USD -20.26% Open 15.78999996 USD Close 13.13000011 USD Volume 5.108.400 |
0 USD 0% Open 12.60999966 USD Close 12.60999966 USD Volume 9.472.200 |
+1.94000054 USD +13.89% Open 12.02999973 USD Close 13.97000027 USD Volume 7.864.200 |
+3.17999935 USD +18.45% Open 14.06000042 USD Close 17.23999977 USD Volume 10.746.400 |
+1.52000045 USD +7.97% Open 17.54999924 USD Close 19.06999969 USD Volume 8.746.400 |
-1.02000046 USD -5.51% Open 19.54000092 USD Close 18.52000046 USD Volume 14.374.200 |
+3.04000092 USD +13.82% Open 18.95999908 USD Close 22.00000000 USD Volume 8.145.200 |
+0.61000062 USD +2.66% Open 22.31999969 USD Close 22.93000031 USD Volume 11.577.000 |
+0.77000046 USD +3.32% Open 22.39999962 USD Close 23.17000008 USD Volume 11.967.200 |
+0.63999939 USD +2.73% Open 22.84000015 USD Close 23.47999954 USD Volume 12.879.800 |
+0.44999885 USD +1.86% Open 23.78000069 USD Close 24.22999954 USD Volume 12.123.800 |
-1.20999908 USD -5.15% Open 24.70999908 USD Close 23.50000000 USD Volume 13.735.000 |
| 2008 |
-3.17000008 USD -11.39% Open 31.01000023 USD Close 27.84000015 USD Volume 12.972.600 |
+0.94999885 USD +3.28% Open 28.03000069 USD Close 28.97999954 USD Volume 13.896.200 |
+1.15999984 USD +3.86% Open 28.92000008 USD Close 30.07999992 USD Volume 11.249.200 |
+1.19000054 USD +3.79% Open 30.20999908 USD Close 31.39999962 USD Volume 21.935.800 |
+0.82999992 USD +2.59% Open 31.17000008 USD Close 32.00000000 USD Volume 7.154.600 |
-5.87000084 USD -22.9% Open 31.50000000 USD Close 25.62999916 USD Volume 21.205.200 |
+0.18000031 USD +0.71% Open 25.19000053 USD Close 25.37000084 USD Volume 8.397.400 |
-1.15999984 USD -4.77% Open 25.45999908 USD Close 24.29999924 USD Volume 12.719.200 |
-4.20999908 USD -20.61% Open 24.63999939 USD Close 20.43000031 USD Volume 7.297.600 |
-4.83000088 USD -31.76% Open 20.04000092 USD Close 15.21000004 USD Volume 8.522.000 |
-0.84000015 USD -5.89% Open 15.10000038 USD Close 14.26000023 USD Volume 5.494.000 |
+2.21000004 USD +14.2% Open 13.35000038 USD Close 15.56000042 USD Volume 6.737.600 |
| 2007 |
-0.76000214 USD -2.11% Open 36.79000092 USD Close 36.02999878 USD Volume 15.595.800 |
-2.15999985 USD -6.54% Open 35.18999863 USD Close 33.02999878 USD Volume 16.954.800 |
-1.89999962 USD -6.18% Open 32.61999893 USD Close 30.71999931 USD Volume 11.246.400 |