| Year | January 8/3 | February 6/5 | March 6/5 | April 8/3 | May 6/5 | June 10/0 | July 7/3 | August 3/7 | September 5/5 | October 10/1 | November 7/4 | December 6/5 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+3.38999939 USD +4.14% Open 78.52999878 USD Close 81.91999817 USD Volume 3.552.900 |
+4.68000031 USD +5.67% Open 77.80000305 USD Close 82.48000336 USD Volume 2.891.200 |
-1.62000275 USD -2.01% Open 82.22000122 USD Close 80.59999847 USD Volume 1.599.300 |
-3.12000274 USD -4.01% Open 80.91000366 USD Close 77.79000092 USD Volume 1.972.300 |
+2 USD +2.48% Open 78.55000305 USD Close 80.55000305 USD Volume 146.100 | |||||||
| 2023 |
+7.06000137 USD +11.02% Open 57.02000046 USD Close 64.08000183 USD Volume 2.885.200 |
-2.54999542 USD -3.89% Open 68.02999878 USD Close 65.48000336 USD Volume 3.165.000 |
+2.57000351 USD +3.96% Open 62.29999924 USD Close 64.87000275 USD Volume 3.164.700 |
+0.72000122 USD +1.1% Open 64.94000244 USD Close 65.66000366 USD Volume 2.482.900 |
+9.1800003 USD +12.52% Open 64.13999939 USD Close 73.31999969 USD Volume 2.444.900 |
+8.80999756 USD +11.62% Open 67.02999878 USD Close 75.83999634 USD Volume 2.976.400 |
+0.30000305 USD +0.4% Open 74.00000000 USD Close 74.30000305 USD Volume 3.238.400 |
-4.25 USD -6.08% Open 74.11000061 USD Close 69.86000061 USD Volume 2.892.000 |
-7.79999542 USD -11.78% Open 74.01999664 USD Close 66.22000122 USD Volume 3.264.000 |
+4.44999694 USD +6.03% Open 69.40000153 USD Close 73.84999847 USD Volume 3.345.000 |
+10.88000488 USD +13.78% Open 68.05999756 USD Close 78.94000244 USD Volume 4.429.000 |
+1.33999634 USD +1.77% Open 74.47000122 USD Close 75.80999756 USD Volume 4.697.900 |
| 2022 |
-12.94999695 USD -16.89% Open 89.61000061 USD Close 76.66000366 USD Volume 16.592.600 |
-0.72999573 USD -0.92% Open 79.80999756 USD Close 79.08000183 USD Volume 8.845.600 |
-6.83000183 USD -9.77% Open 76.73000336 USD Close 69.90000153 USD Volume 8.247.000 |
-12.90000153 USD -19.43% Open 79.29000092 USD Close 66.38999939 USD Volume 8.719.900 |
-10.77000427 USD -18.29% Open 69.66000366 USD Close 58.88999939 USD Volume 11.391.300 |
+2.65999603 USD +3.83% Open 66.86000061 USD Close 69.51999664 USD Volume 4.940.300 |
+10.60999679 USD +15.26% Open 58.90999985 USD Close 69.51999664 USD Volume 2.878.900 |
-8.51000214 USD -13.98% Open 69.37000275 USD Close 60.86000061 USD Volume 6.595.800 |
-3.65999984 USD -5.87% Open 65.95999908 USD Close 62.29999924 USD Volume 2.885.000 |
+2.80999756 USD +4.41% Open 60.97000122 USD Close 63.77999878 USD Volume 2.435.700 |
-4.95000076 USD -8.73% Open 61.63000107 USD Close 56.68000031 USD Volume 3.384.800 |
+2.61000061 USD +3.98% Open 62.90000153 USD Close 65.51000214 USD Volume 3.318.700 |
| 2021 |
+1.41000367 USD +1.93% Open 71.81999969 USD Close 73.23000336 USD Volume 7.591.600 |
-0.54000092 USD -0.74% Open 73.88999939 USD Close 73.34999847 USD Volume 8.257.500 |
+6.65000152 USD +8.2% Open 74.41999817 USD Close 81.06999969 USD Volume 15.637.700 |
+1.77999878 USD +2.26% Open 76.97000122 USD Close 78.75000000 USD Volume 10.942.300 |
-0.51000213 USD -0.63% Open 81.59999847 USD Close 81.08999634 USD Volume 10.427.300 |
+2.1000061 USD +2.58% Open 79.33999634 USD Close 81.44000244 USD Volume 6.742.000 |
+1.58999633 USD +1.92% Open 81.26000214 USD Close 82.84999847 USD Volume 6.520.900 |
-1.66000367 USD -2.07% Open 81.93000031 USD Close 80.26999664 USD Volume 7.178.300 |
+4.6499939 USD +5.3% Open 83.05000305 USD Close 87.69999695 USD Volume 5.757.100 |
+7.04999542 USD +8.04% Open 80.65000153 USD Close 87.69999695 USD Volume 3.458.100 |
-0.08000183 USD -0.09% Open 88.36000061 USD Close 88.27999878 USD Volume 11.618.800 |
-9.86000061 USD -12.38% Open 89.48999786 USD Close 79.62999725 USD Volume 16.026.300 |
| 2020 |
-3.38000107 USD -7.47% Open 48.61000061 USD Close 45.22999954 USD Volume 6.755.800 |
-11.44999695 USD -30.34% Open 49.18999863 USD Close 37.74000168 USD Volume 10.558.000 |
+0.52000046 USD +1.13% Open 45.45999908 USD Close 45.97999954 USD Volume 13.916.400 |
+12.77000046 USD +26.01% Open 36.31999969 USD Close 49.09000015 USD Volume 10.367.700 |
+4.4300003 USD +9.02% Open 44.65999985 USD Close 49.09000015 USD Volume 7.818.000 |
+8.13999939 USD +14.21% Open 49.15999985 USD Close 57.29999924 USD Volume 14.445.300 |
+12.72999954 USD +19.63% Open 52.13000107 USD Close 64.86000061 USD Volume 12.400.300 |
+4.48999786 USD +7.24% Open 57.54000092 USD Close 62.02999878 USD Volume 18.042.900 |
-4.68000031 USD -7.76% Open 65.00000000 USD Close 60.31999969 USD Volume 13.737.700 |
+5.13999939 USD +7.56% Open 62.84999847 USD Close 67.98999786 USD Volume 12.194.400 |
+10.59000015 USD +14.81% Open 60.90999985 USD Close 71.50000000 USD Volume 10.834.500 |
+4.23000336 USD +5.78% Open 69.00000000 USD Close 73.23000336 USD Volume 9.928.500 |
| 2019 |
+5.13000107 USD +11.99% Open 37.66999817 USD Close 42.79999924 USD Volume 8.914.300 |
+2.02000046 USD +4.6% Open 41.84999847 USD Close 43.86999893 USD Volume 10.322.700 |
+0.72999954 USD +1.66% Open 43.13999939 USD Close 43.86999893 USD Volume 3.869.700 |
-1.61000061 USD -3.78% Open 44.20000076 USD Close 42.59000015 USD Volume 8.531.400 |
-0.59000016 USD -1.29% Open 46.29999924 USD Close 45.70999908 USD Volume 6.025.400 |
+3.20999908 USD +7.02% Open 42.50000000 USD Close 45.70999908 USD Volume 3.928.200 |
-0.8199997 USD -1.8% Open 46.27000046 USD Close 45.45000076 USD Volume 7.217.100 |
-0.61000061 USD -1.33% Open 46.36000061 USD Close 45.75000000 USD Volume 4.600.400 |
+0.99000168 USD +2.15% Open 45.15999985 USD Close 46.15000153 USD Volume 4.054.100 |
+1 USD +2.13% Open 45.95999908 USD Close 46.95999908 USD Volume 4.434.900 |
+1.79000092 USD +3.71% Open 46.45999908 USD Close 48.25000000 USD Volume 5.384.700 |
+1.90000153 USD +3.88% Open 47.00999832 USD Close 48.90999985 USD Volume 4.915.100 |
| 2018 |
+1.46999741 USD +3.6% Open 39.33000183 USD Close 40.79999924 USD Volume 15.292.600 |
-2.40999985 USD -6.06% Open 42.16999817 USD Close 39.75999832 USD Volume 8.696.600 |
-0.25999832 USD -0.64% Open 40.77999878 USD Close 40.52000046 USD Volume 6.139.100 |
+1.90999985 USD +4.61% Open 39.52000046 USD Close 41.43000031 USD Volume 10.713.000 |
+2.42000198 USD +5.65% Open 40.41999817 USD Close 42.84000015 USD Volume 7.197.700 |
+1.70999909 USD +3.95% Open 41.59000015 USD Close 43.29999924 USD Volume 7.908.800 |
+2.89000321 USD +6.37% Open 42.50999832 USD Close 45.40000153 USD Volume 8.887.000 |
+2.18000031 USD +4.79% Open 43.31999969 USD Close 45.50000000 USD Volume 6.323.700 |
+0.18999863 USD +0.42% Open 45.31000137 USD Close 45.50000000 USD Volume 3.980.400 |
-3.52999878 USD -8.36% Open 45.75000000 USD Close 42.22000122 USD Volume 40.309.100 |
-3.18999863 USD -8.32% Open 41.50999832 USD Close 38.31999969 USD Volume 30.330.800 |
-0.95000076 USD -2.25% Open 43.13999939 USD Close 42.18999863 USD Volume 17.389.400 |
| 2017 |
+1.52000046 USD +4.47% Open 32.45999908 USD Close 33.97999954 USD Volume 5.290.700 |
+1.15999985 USD +3.34% Open 33.52000046 USD Close 34.68000031 USD Volume 5.467.900 |
+1.20999909 USD +3.41% Open 34.31999969 USD Close 35.52999878 USD Volume 3.394.600 |
+0.80999756 USD +2.28% Open 34.72000122 USD Close 35.52999878 USD Volume 2.232.000 |
-0.20000076 USD -0.56% Open 35.70000076 USD Close 35.50000000 USD Volume 5.139.700 |
+0.20999908 USD +0.58% Open 35.88000107 USD Close 36.09000015 USD Volume 3.164.500 |
-0.22000122 USD -0.62% Open 35.65000153 USD Close 35.43000031 USD Volume 3.913.300 |
-0.34000015 USD -0.95% Open 36.20000076 USD Close 35.86000061 USD Volume 3.046.100 |
+0.83000183 USD +2.28% Open 35.63999939 USD Close 36.47000122 USD Volume 2.883.700 |
+2.35000229 USD +6.14% Open 35.91999817 USD Close 38.27000046 USD Volume 3.073.200 |
+2.47999954 USD +6.34% Open 36.63999939 USD Close 39.11999893 USD Volume 4.594.600 |
+0.84999847 USD +2.17% Open 38.27000046 USD Close 39.11999893 USD Volume 3.402.800 |
| 2016 |
-1.32999992 USD -4.6% Open 30.25000000 USD Close 28.92000008 USD Volume 8.459.800 |
+2.28000069 USD +7.35% Open 28.75000000 USD Close 31.03000069 USD Volume 8.892.000 |
+1.55999947 USD +5.03% Open 29.45000076 USD Close 31.01000023 USD Volume 7.437.600 |
+0.060001370000002 USD +0.19% Open 30.88999939 USD Close 30.95000076 USD Volume 5.955.400 |
-0.69000054 USD -2.26% Open 31.15999985 USD Close 30.46999931 USD Volume 4.307.000 |
+1.27000046 USD +3.97% Open 30.72999954 USD Close 32.00000000 USD Volume 5.685.600 |
+1.45999908 USD +4.56% Open 30.54000092 USD Close 32.00000000 USD Volume 5.146.400 |
-0.48999977 USD -1.56% Open 31.95999908 USD Close 31.46999931 USD Volume 4.371.600 |
-1.04999923 USD -3.42% Open 31.70999908 USD Close 30.65999985 USD Volume 4.328.500 |
+0.94000244 USD +2.91% Open 31.38999939 USD Close 32.33000183 USD Volume 7.692.600 |
+1.4299984 USD +4.45% Open 30.73999977 USD Close 32.16999817 USD Volume 5.362.200 |
+1.11999893 USD +3.35% Open 32.29999924 USD Close 33.41999817 USD Volume 4.318.500 |
| 2015 |
+1.12999916 USD +3.69% Open 29.53000069 USD Close 30.65999985 USD Volume 12.373.200 |
+2.210001 USD +7.24% Open 28.31999969 USD Close 30.53000069 USD Volume 8.608.600 |
-0.29999924 USD -0.99% Open 30.64999962 USD Close 30.35000038 USD Volume 13.297.600 |
+0.31999969 USD +1.04% Open 30.50000000 USD Close 30.81999969 USD Volume 4.797.700 |
+0.23999977 USD +0.78% Open 30.57999992 USD Close 30.81999969 USD Volume 2.962.100 |
+1.15000153 USD +3.58% Open 30.95999908 USD Close 32.11000061 USD Volume 9.044.800 |
-1.09000016 USD -3.62% Open 31.18000031 USD Close 30.09000015 USD Volume 8.719.800 |
-2.66000176 USD -9.02% Open 32.15000153 USD Close 29.48999977 USD Volume 11.774.200 |
+2.40999984 USD +7.57% Open 29.40999985 USD Close 31.81999969 USD Volume 9.249.300 |
+2.09999847 USD +6.64% Open 29.53000069 USD Close 31.62999916 USD Volume 9.409.300 |
-1.36999893 USD -4.47% Open 32.04999924 USD Close 30.68000031 USD Volume 10.220.500 |
-2.87999916 USD -9.96% Open 31.79999924 USD Close 28.92000008 USD Volume 8.320.000 |
| 2014 |
+0.069999690000003 USD +0.26% Open 27.02000046 USD Close 27.09000015 USD Volume 2.090.500 |
+0.88999939 USD +3.38% Open 25.45000076 USD Close 26.34000015 USD Volume 1.678.700 |
-1.0699997 USD -4.14% Open 26.89999962 USD Close 25.82999992 USD Volume 1.627.000 |
+0.15999985 USD +0.6% Open 26.31999969 USD Close 26.47999954 USD Volume 2.563.800 |
+1.26000023 USD +4.65% Open 25.85000038 USD Close 27.11000061 USD Volume 3.817.100 |
+0.19000053 USD +0.71% Open 26.42000008 USD Close 26.61000061 USD Volume 1.493.600 |
+0.51000023 USD +1.84% Open 27.22999954 USD Close 27.73999977 USD Volume 1.669.100 |
+1.1800003 USD +4.25% Open 26.55999947 USD Close 27.73999977 USD Volume 1.687.400 |
-0.34999847 USD -1.27% Open 27.87999916 USD Close 27.53000069 USD Volume 15.148.400 |
+2.19000053 USD +7.53% Open 26.89999962 USD Close 29.09000015 USD Volume 11.628.600 |
+1.48999977 USD +5.12% Open 27.60000038 USD Close 29.09000015 USD Volume 2.029.800 |
-0.78000068 USD -2.76% Open 29.07999992 USD Close 28.29999924 USD Volume 26.119.100 |
| 2013 |
+0.70000076 USD +2.65% Open 25.75000000 USD Close 26.45000076 USD Volume 1.699.000 |
+1.17000008 USD +4.33% Open 25.82999992 USD Close 27.00000000 USD Volume 3.294.000 |
-1.07999992 USD -4.25% Open 26.51000023 USD Close 25.43000031 USD Volume 2.102.100 |