| Year | January 6/4 | February 5/5 | March 6/4 | April 6/4 | May 6/4 | June 6/4 | July 9/1 | August 5/5 | September 4/6 | October 6/5 | November 10/1 | December 5/5 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
+9.77000046 USD +14.63% Open 57.02000046 USD Close 66.79000092 USD Volume 1.483.800 |
-4.68999863 USD -7.4% Open 68.02999878 USD Close 63.34000015 USD Volume 1.242.400 |
+3.18000412 USD +4.86% Open 62.29999924 USD Close 65.48000336 USD Volume 1.897.700 |
-0.62000275 USD -0.96% Open 64.94000244 USD Close 64.31999969 USD Volume 1.340.400 |
+2.19999695 USD +3.32% Open 64.13999939 USD Close 66.33999634 USD Volume 1.138.600 |
+6.29000091 USD +8.58% Open 67.02999878 USD Close 73.31999969 USD Volume 1.236.800 |
+1.01000214 USD +1.35% Open 74.00000000 USD Close 75.01000214 USD Volume 1.854.100 |
+0.040000919999997 USD +0.05% Open 74.11000061 USD Close 74.15000153 USD Volume 1.306.700 |
-4.15999603 USD -5.95% Open 74.01999664 USD Close 69.86000061 USD Volume 1.548.400 |
-2.40000153 USD -3.58% Open 69.40000153 USD Close 67.00000000 USD Volume 1.790.100 |
+5.79000091 USD +7.84% Open 68.05999756 USD Close 73.84999847 USD Volume 1.480.400 | |
| 2022 |
-9.98000336 USD -12.53% Open 89.61000061 USD Close 79.62999725 USD Volume 13.771.300 |
-3.1499939 USD -4.11% Open 79.80999756 USD Close 76.66000366 USD Volume 5.534.000 |
+2.34999847 USD +2.97% Open 76.73000336 USD Close 79.08000183 USD Volume 6.169.100 |
-9.38999939 USD -13.43% Open 79.29000092 USD Close 69.90000153 USD Volume 4.066.600 |
-3.27000427 USD -4.93% Open 69.66000366 USD Close 66.38999939 USD Volume 9.568.500 |
-7.97000122 USD -13.53% Open 66.86000061 USD Close 58.88999939 USD Volume 3.461.800 |
+10.60999679 USD +15.26% Open 58.90999985 USD Close 69.51999664 USD Volume 2.878.900 |
-2.86000061 USD -4.3% Open 69.37000275 USD Close 66.51000214 USD Volume 3.673.100 |
-5.09999847 USD -8.38% Open 65.95999908 USD Close 60.86000061 USD Volume 1.788.300 |
+0.72999954 USD +1.18% Open 60.97000122 USD Close 61.70000076 USD Volume 1.146.200 |
+2.1800003 USD +3.42% Open 61.63000107 USD Close 63.81000137 USD Volume 1.303.000 |
-6.22000122 USD -10.97% Open 62.90000153 USD Close 56.68000031 USD Volume 2.018.800 |
| 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 6.066.600 |
+1.91999817 USD +2.52% Open 74.41999817 USD Close 76.33999634 USD Volume 9.300.200 |
+4.09999847 USD +5.06% Open 76.97000122 USD Close 81.06999969 USD Volume 6.866.000 |
-3.5 USD -4.48% Open 81.59999847 USD Close 78.09999847 USD Volume 8.505.800 |
+1.75 USD +2.16% Open 79.33999634 USD Close 81.08999634 USD Volume 4.234.600 |
+0.1800003 USD +0.22% Open 81.26000214 USD Close 81.44000244 USD Volume 4.270.000 |
+0.91999816000001 USD +1.11% Open 81.93000031 USD Close 82.84999847 USD Volume 4.967.400 |
-2.78000641 USD -3.46% Open 83.05000305 USD Close 80.26999664 USD Volume 4.004.100 |
+7.04999542 USD +8.04% Open 80.65000153 USD Close 87.69999695 USD Volume 3.458.100 |
+0.059997559999999 USD +0.07% Open 88.36000061 USD Close 88.41999817 USD Volume 4.939.800 |
-1.20999908 USD -1.37% Open 89.48999786 USD Close 88.27999878 USD Volume 9.466.600 |
| 2020 |
+0.29999924 USD +0.61% Open 48.61000061 USD Close 48.90999985 USD Volume 4.028.300 |
-3.95999909 USD -8.76% Open 49.18999863 USD Close 45.22999954 USD Volume 5.455.000 |
-7.7199974 USD -20.46% Open 45.45999908 USD Close 37.74000168 USD Volume 10.639.100 |
+9.65999985 USD +21.01% Open 36.31999969 USD Close 45.97999954 USD Volume 6.346.300 |
+4.4300003 USD +9.02% Open 44.65999985 USD Close 49.09000015 USD Volume 7.818.000 |
+2.86999893 USD +5.52% Open 49.15999985 USD Close 52.02999878 USD Volume 7.893.800 |
+5.16999817 USD +9.02% Open 52.13000107 USD Close 57.29999924 USD Volume 6.699.000 |
+7.31999969 USD +11.29% Open 57.54000092 USD Close 64.86000061 USD Volume 12.930.900 |
-2.97000122 USD -4.79% Open 65.00000000 USD Close 62.02999878 USD Volume 9.092.800 |
-2.52999878 USD -4.19% Open 62.84999847 USD Close 60.31999969 USD Volume 8.892.700 |
+7.07999801 USD +10.41% Open 60.90999985 USD Close 67.98999786 USD Volume 7.379.900 |
+2.5 USD +3.5% Open 69.00000000 USD Close 71.50000000 USD Volume 6.132.700 |
| 2019 |
+4.52000046 USD +10.71% Open 37.66999817 USD Close 42.18999863 USD Volume 4.730.700 |
+0.95000077 USD +2.22% Open 41.84999847 USD Close 42.79999924 USD Volume 8.346.200 |
+0.72999954 USD +1.66% Open 43.13999939 USD Close 43.86999893 USD Volume 3.869.700 |
+1.98999787 USD +4.31% Open 44.20000076 USD Close 46.18999863 USD Volume 4.732.900 |
-3.70999909 USD -8.71% Open 46.29999924 USD Close 42.59000015 USD Volume 4.061.300 |
+3.20999908 USD +7.02% Open 42.50000000 USD Close 45.70999908 USD Volume 3.928.200 |
+0.0099983200000011 USD +0.02% Open 46.27000046 USD Close 46.27999878 USD Volume 3.862.000 |
-0.90999985 USD -2% Open 46.36000061 USD Close 45.45000076 USD Volume 3.410.000 |
+0.59000015 USD +1.29% Open 45.15999985 USD Close 45.75000000 USD Volume 2.745.600 |
+0.19000244999999 USD +0.41% Open 45.95999908 USD Close 46.15000153 USD Volume 2.308.500 |
+0.5 USD +1.06% Open 46.45999908 USD Close 46.95999908 USD Volume 4.196.500 |
+1.24000168 USD +2.57% Open 47.00999832 USD Close 48.25000000 USD Volume 2.726.100 |
| 2018 |
+3.07999802 USD +7.26% Open 39.33000183 USD Close 42.40999985 USD Volume 8.439.100 |
-1.36999893 USD -3.36% Open 42.16999817 USD Close 40.79999924 USD Volume 6.839.200 |
-1.02000046 USD -2.57% Open 40.77999878 USD Close 39.75999832 USD Volume 3.471.900 |
+1 USD +2.47% Open 39.52000046 USD Close 40.52000046 USD Volume 7.339.700 |
+1.01000214 USD +2.44% Open 40.41999817 USD Close 41.43000031 USD Volume 4.794.400 |
+1.25 USD +2.92% Open 41.59000015 USD Close 42.84000015 USD Volume 4.753.500 |
+0.79000092 USD +1.82% Open 42.50999832 USD Close 43.29999924 USD Volume 6.583.700 |
+2.08000184 USD +4.58% Open 43.31999969 USD Close 45.40000153 USD Volume 4.333.500 |
+0.18999863 USD +0.42% Open 45.31000137 USD Close 45.50000000 USD Volume 3.980.400 |
-4.43000031 USD -10.72% Open 45.75000000 USD Close 41.31999969 USD Volume 19.703.400 |
+0.7100029 USD +1.68% Open 41.50999832 USD Close 42.22000122 USD Volume 23.003.000 |
-4.8199997 USD -12.58% Open 43.13999939 USD Close 38.31999969 USD Volume 14.936.000 |
| 2017 |
+0.95999909 USD +2.87% Open 32.45999908 USD Close 33.41999817 USD Volume 3.253.100 |
+0.45999908 USD +1.35% Open 33.52000046 USD Close 33.97999954 USD Volume 4.165.900 |
+0.36000061999999 USD +1.04% Open 34.31999969 USD Close 34.68000031 USD Volume 2.278.600 |
+0.80999756 USD +2.28% Open 34.72000122 USD Close 35.52999878 USD Volume 2.232.000 |
+0.040000919999997 USD +0.11% Open 35.70000076 USD Close 35.74000168 USD Volume 3.270.300 |
-0.38000107 USD -1.07% Open 35.88000107 USD Close 35.50000000 USD Volume 1.819.700 |
+0.43999862 USD +1.22% Open 35.65000153 USD Close 36.09000015 USD Volume 2.856.200 |
-0.77000045 USD -2.17% Open 36.20000076 USD Close 35.43000031 USD Volume 2.000.000 |
+0.22000122 USD +0.61% Open 35.63999939 USD Close 35.86000061 USD Volume 2.039.800 |
+0.55000305 USD +1.51% Open 35.91999817 USD Close 36.47000122 USD Volume 1.959.200 |
+1.63000107 USD +4.26% Open 36.63999939 USD Close 38.27000046 USD Volume 2.581.000 |
+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 |
+0.48999977 USD +1.68% Open 28.75000000 USD Close 29.23999977 USD Volume 5.504.700 |
+1.57999993 USD +5.09% Open 29.45000076 USD Close 31.03000069 USD Volume 5.052.000 |
+0.12000084 USD +0.39% Open 30.88999939 USD Close 31.01000023 USD Volume 4.607.900 |
-0.20999909 USD -0.68% Open 31.15999985 USD Close 30.95000076 USD Volume 2.791.300 |
-0.26000023 USD -0.85% Open 30.72999954 USD Close 30.46999931 USD Volume 3.053.300 |
+1.45999908 USD +4.56% Open 30.54000092 USD Close 32.00000000 USD Volume 5.146.400 |
-0.30999946 USD -0.98% Open 31.95999908 USD Close 31.64999962 USD Volume 2.618.200 |
-0.23999977 USD -0.76% Open 31.70999908 USD Close 31.46999931 USD Volume 1.584.200 |
-0.72999954 USD -2.38% Open 31.38999939 USD Close 30.65999985 USD Volume 5.703.300 |
+1.59000206 USD +4.92% Open 30.73999977 USD Close 32.33000183 USD Volume 3.893.000 |
-0.13000107 USD -0.4% Open 32.29999924 USD Close 32.16999817 USD Volume 2.809.300 |
| 2015 |
-1.23000145 USD -4.35% Open 29.53000069 USD Close 28.29999924 USD Volume 10.907.300 |
+2.34000016 USD +7.63% Open 28.31999969 USD Close 30.65999985 USD Volume 2.931.800 |
-0.11999893 USD -0.39% Open 30.64999962 USD Close 30.53000069 USD Volume 11.576.700 |
-0.14999962 USD -0.49% Open 30.50000000 USD Close 30.35000038 USD Volume 3.284.000 |
+0.23999977 USD +0.78% Open 30.57999992 USD Close 30.81999969 USD Volume 2.962.100 |
-0.079999919999999 USD -0.26% Open 30.95999908 USD Close 30.87999916 USD Volume 4.729.000 |
+0.9300003 USD +2.9% Open 31.18000031 USD Close 32.11000061 USD Volume 5.256.800 |
-2.06000138 USD -6.85% Open 32.15000153 USD Close 30.09000015 USD Volume 8.051.600 |
+0.079999920000002 USD +0.27% Open 29.40999985 USD Close 29.48999977 USD Volume 6.442.900 |
+2.289999 USD +7.2% Open 29.53000069 USD Close 31.81999969 USD Volume 5.489.500 |
-0.42000008 USD -1.33% Open 32.04999924 USD Close 31.62999916 USD Volume 8.063.500 |
-1.11999893 USD -3.65% Open 31.79999924 USD Close 30.68000031 USD Volume 4.090.100 |
| 2014 |
-1.59000015 USD -6.25% Open 27.02000046 USD Close 25.43000031 USD Volume 1.490.400 |
+1.63999939 USD +6.05% Open 25.45000076 USD Close 27.09000015 USD Volume 1.200.200 |
-0.55999947 USD -2.13% Open 26.89999962 USD Close 26.34000015 USD Volume 1.111.700 |
-0.48999977 USD -1.9% Open 26.31999969 USD Close 25.82999992 USD Volume 895.500 |
+0.62999916 USD +2.38% Open 25.85000038 USD Close 26.47999954 USD Volume 3.317.000 |
+0.69000053 USD +2.55% Open 26.42000008 USD Close 27.11000061 USD Volume 1.063.100 |
-0.61999893 USD -2.33% Open 27.22999954 USD Close 26.61000061 USD Volume 816.300 |
+1.1800003 USD +4.25% Open 26.55999947 USD Close 27.73999977 USD Volume 1.687.400 |
-0.94999885 USD -3.53% Open 27.87999916 USD Close 26.93000031 USD Volume 7.590.100 |
+0.63000107 USD +2.29% Open 26.89999962 USD Close 27.53000069 USD Volume 10.613.700 |
+1.48999977 USD +5.12% Open 27.60000038 USD Close 29.09000015 USD Volume 2.029.800 |
+0.13999939 USD +0.48% Open 29.07999992 USD Close 29.21999931 USD Volume 14.804.700 |
| 2013 |
-0.19000053 USD -0.74% Open 25.75000000 USD Close 25.55999947 USD Volume 327.300 |
+0.62000084 USD +2.34% Open 25.82999992 USD Close 26.45000076 USD Volume 2.709.900 |
+0.48999977 USD +1.81% Open 26.51000023 USD Close 27.00000000 USD Volume 1.294.000 |