| Year | January 5/7 | February 7/6 | March 9/4 | April 6/7 | May 7/6 | June 6/6 | July 6/6 | August 6/6 | September 8/4 | October 5/7 | November 5/7 | December 4/8 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+0.37999916 USD +1.55% Open 24.19000053 USD Close 24.56999969 USD Volume 756.700 |
+2.40999985 USD +9.09% Open 24.11000061 USD Close 26.52000046 USD Volume 453.200 |
+2.26000023 USD +8.32% Open 24.89999962 USD Close 27.15999985 USD Volume 293.600 |
-0.28999901 USD -1.09% Open 26.89999962 USD Close 26.61000061 USD Volume 399.100 |
+0.29999924 USD +1.11% Open 26.69000053 USD Close 26.98999977 USD Volume 441.300 | |||||||
| 2023 |
-0.47000122 USD -1.99% Open 24.10000038 USD Close 23.62999916 USD Volume 1.038.100 |
-1.0699997 USD -4.59% Open 24.39999962 USD Close 23.32999992 USD Volume 983.500 |
+0.4300003 USD +1.77% Open 23.89999962 USD Close 24.32999992 USD Volume 761.900 |
-2.04999923 USD -9.25% Open 24.21999931 USD Close 22.17000008 USD Volume 866.500 |
-0.65999984 USD -2.85% Open 23.81999969 USD Close 23.15999985 USD Volume 641.500 |
+1.59000016 USD +6.47% Open 22.96999931 USD Close 24.55999947 USD Volume 535.400 |
+1.82999992 USD +7.33% Open 23.14999962 USD Close 24.97999954 USD Volume 507.900 |
+1.56000138 USD +6.05% Open 24.22999954 USD Close 25.79000092 USD Volume 538.600 |
-1.03000069 USD -4.18% Open 25.68000031 USD Close 24.64999962 USD Volume 479.000 |
-1.13999939 USD -4.63% Open 25.75000000 USD Close 24.61000061 USD Volume 641.500 |
-0.75 USD -3.11% Open 24.85000038 USD Close 24.10000038 USD Volume 1.132.800 |
-0.38999939 USD -1.62% Open 24.42000008 USD Close 24.03000069 USD Volume 1.257.800 |
| 2022 |
+2.43000031 USD +11.93% Open 17.94000053 USD Close 20.37000084 USD Volume 1.786.400 |
+0.79999924 USD +3.79% Open 20.32999992 USD Close 21.12999916 USD Volume 1.981.200 |
+1.46000099 USD +6.43% Open 21.22999954 USD Close 22.69000053 USD Volume 3.611.000 |
-0.36000061 USD -1.61% Open 22.78000069 USD Close 22.42000008 USD Volume 2.693.000 |
+3.09000015 USD +12.23% Open 22.17000008 USD Close 25.26000023 USD Volume 3.628.200 |
-4.36000061 USD -20.54% Open 25.59000015 USD Close 21.22999954 USD Volume 2.987.400 |
+1.52000045 USD +6.66% Open 21.29999924 USD Close 22.81999969 USD Volume 1.841.200 |
+0.92000008 USD +3.91% Open 22.59000015 USD Close 23.51000023 USD Volume 909.600 |
+2.03999901 USD +8.09% Open 23.19000053 USD Close 25.22999954 USD Volume 1.613.500 |
+3.96000099 USD +15.27% Open 21.97999954 USD Close 25.94000053 USD Volume 1.182.400 |
-1.11000061 USD -4.58% Open 25.36000061 USD Close 24.25000000 USD Volume 1.211.900 |
-0.84999847 USD -3.42% Open 25.70999908 USD Close 24.86000061 USD Volume 1.015.900 |
| 2021 |
-0.010000230000001 USD -0.08% Open 13.27000046 USD Close 13.26000023 USD Volume 1.930.200 |
+1.94000053 USD +12.61% Open 13.43999958 USD Close 15.38000011 USD Volume 1.347.000 |
+0.09000015 USD +0.57% Open 15.60999966 USD Close 15.69999981 USD Volume 1.847.000 |
-0.05000019 USD -0.32% Open 15.73999977 USD Close 15.68999958 USD Volume 775.600 |
+0.85000038 USD +5.11% Open 15.77000046 USD Close 16.62000084 USD Volume 856.400 |
+0.040000920000001 USD +0.24% Open 16.96999931 USD Close 17.01000023 USD Volume 802.600 |
-1.48999978 USD -9.42% Open 17.30999947 USD Close 15.81999969 USD Volume 1.117.000 |
-0.09000015 USD -0.57% Open 15.89000034 USD Close 15.80000019 USD Volume 767.600 |
+1.82999992 USD +10.4% Open 15.77000046 USD Close 17.60000038 USD Volume 908.800 |
+0.97999954 USD +5.22% Open 17.79000092 USD Close 18.77000046 USD Volume 2.448.200 |
-1.37000084 USD -7.77% Open 19.00000000 USD Close 17.62999916 USD Volume 1.023.600 |
-0.11999893 USD -0.67% Open 17.95999908 USD Close 17.84000015 USD Volume 2.196.600 |
| 2020 |
-1.70999908 USD -9.91% Open 18.96999931 USD Close 17.26000023 USD Volume 1.787.400 |
-2.45999908 USD -16.77% Open 17.12999916 USD Close 14.67000008 USD Volume 1.889.000 |
-4.5 USD -43.1% Open 14.93999958 USD Close 10.43999958 USD Volume 3.666.600 |
+1.81000042 USD +14.76% Open 10.44999981 USD Close 12.26000023 USD Volume 4.132.800 |
+0.30999947 USD +2.51% Open 12.05000019 USD Close 12.35999966 USD Volume 1.752.000 |
-0.13000011 USD -1.06% Open 12.39000034 USD Close 12.26000023 USD Volume 1.590.400 |
-0.5 USD -4.23% Open 12.31999969 USD Close 11.81999969 USD Volume 2.208.400 |
+0.11999988 USD +1% Open 11.92000008 USD Close 12.03999996 USD Volume 854.000 |
-1.52000046 USD -14.55% Open 11.97000027 USD Close 10.44999981 USD Volume 2.169.400 |
-0.51000023 USD -5.17% Open 10.36999989 USD Close 9.85999966 USD Volume 2.193.000 |
+2.61999989 USD +20.76% Open 10.00000000 USD Close 12.61999989 USD Volume 1.497.800 |
+0.09000015 USD +0.69% Open 12.97000027 USD Close 13.06000042 USD Volume 1.653.600 |
| 2019 |
+1.81999969 USD +9.04% Open 18.30999947 USD Close 20.12999916 USD Volume 916.600 |
+0.46999932 USD +2.27% Open 20.19000053 USD Close 20.65999985 USD Volume 1.014.400 |
+0.25999832 USD +1.24% Open 20.70000076 USD Close 20.95999908 USD Volume 319.400 |
+0.049999239999998 USD +0.24% Open 21.00000000 USD Close 21.04999924 USD Volume 580.400 |
-1.80000114 USD -9.32% Open 21.11000061 USD Close 19.30999947 USD Volume 404.200 |
+0.81000137 USD +4.01% Open 19.37999916 USD Close 20.19000053 USD Volume 528.800 |
-1.05999947 USD -5.48% Open 20.40999985 USD Close 19.35000038 USD Volume 1.122.200 |
-1.20999908 USD -6.75% Open 19.13999939 USD Close 17.93000031 USD Volume 614.000 |
+1.04999924 USD +5.59% Open 17.75000000 USD Close 18.79999924 USD Volume 404.600 |
-0.1800003 USD -0.96% Open 18.84000015 USD Close 18.65999985 USD Volume 521.200 |
-0.07999993 USD -0.42% Open 18.92000008 USD Close 18.84000015 USD Volume 503.000 |
+0.079999919999999 USD +0.42% Open 18.86000061 USD Close 18.94000053 USD Volume 676.800 |
| 2018 |
+0.86000061 USD +3.84% Open 21.51000023 USD Close 22.37000084 USD Volume 471.200 |
-1.72000122 USD -8.33% Open 22.37000084 USD Close 20.64999962 USD Volume 281.200 |
+0.38000107 USD +1.82% Open 20.45999908 USD Close 20.84000015 USD Volume 210.400 |
+1.98999977 USD +8.69% Open 20.90999985 USD Close 22.89999962 USD Volume 552.600 |
+0.48999977 USD +2.11% Open 22.76000023 USD Close 23.25000000 USD Volume 818.400 |
-0.020000460000002 USD -0.09% Open 23.18000031 USD Close 23.15999985 USD Volume 326.000 |
+0.62999916 USD +2.67% Open 23.00000000 USD Close 23.62999916 USD Volume 1.097.800 |
-0.57999992 USD -2.53% Open 23.48999977 USD Close 22.90999985 USD Volume 344.800 |
+0.87000084 USD +3.64% Open 23.00000000 USD Close 23.87000084 USD Volume 391.200 |
-2.53000069 USD -11.72% Open 24.12000084 USD Close 21.59000015 USD Volume 543.800 |
-0.70999908 USD -3.42% Open 21.50000000 USD Close 20.79000092 USD Volume 894.200 |
-2.75 USD -14.87% Open 21.23999977 USD Close 18.48999977 USD Volume 1.847.600 |
| 2017 |
-0.70999908 USD -3.59% Open 20.47999954 USD Close 19.77000046 USD Volume 322.000 |
-0.48999978 USD -2.54% Open 19.80999947 USD Close 19.31999969 USD Volume 259.600 |
+0.090000149999998 USD +0.46% Open 19.43000031 USD Close 19.52000046 USD Volume 712.200 |
-0.34000015 USD -1.78% Open 19.45000076 USD Close 19.11000061 USD Volume 216.600 |
-0.22999954 USD -1.22% Open 19.02000046 USD Close 18.79000092 USD Volume 158.200 |
-0.57999992 USD -3.17% Open 18.86000061 USD Close 18.28000069 USD Volume 171.800 |
+0.68000031 USD +3.57% Open 18.35000038 USD Close 19.03000069 USD Volume 499.600 |
-0.48000145 USD -2.59% Open 19.03000069 USD Close 18.54999924 USD Volume 393.000 |
+1.63999939 USD +8.14% Open 18.50000000 USD Close 20.13999939 USD Volume 154.400 |
+0.54999924 USD +2.66% Open 20.10000038 USD Close 20.64999962 USD Volume 164.400 |
+0.12000084 USD +0.57% Open 20.82999992 USD Close 20.95000076 USD Volume 203.600 |
+0.59000016 USD +2.74% Open 20.95999908 USD Close 21.54999924 USD Volume 178.000 |
| 2016 |
-0.30999946 USD -1.94% Open 16.32999992 USD Close 16.02000046 USD Volume 955.000 |
-0.019999500000001 USD -0.13% Open 15.82999992 USD Close 15.81000042 USD Volume 607.000 |
+1.5699997 USD +9.02% Open 15.82999992 USD Close 17.39999962 USD Volume 649.000 |
+2.03999901 USD +10.65% Open 17.11000061 USD Close 19.14999962 USD Volume 454.800 |
-0.52000046 USD -2.79% Open 19.15999985 USD Close 18.63999939 USD Volume 229.000 |
+0.42000007 USD +2.21% Open 18.54999924 USD Close 18.96999931 USD Volume 397.400 |
-0.59000016 USD -3.19% Open 19.05999947 USD Close 18.46999931 USD Volume 246.600 |
+0.20999908 USD +1.13% Open 18.42000008 USD Close 18.62999916 USD Volume 247.000 |
+0.68000031 USD +3.53% Open 18.57999992 USD Close 19.26000023 USD Volume 197.800 |
-0.27999878 USD -1.49% Open 19.12999916 USD Close 18.85000038 USD Volume 542.400 |
+0.87000084 USD +4.38% Open 19.00000000 USD Close 19.87000084 USD Volume 269.800 |
-0.10000039 USD -0.49% Open 20.42000008 USD Close 20.31999969 USD Volume 389.000 |
| 2015 |
-1.06999969 USD -5.21% Open 21.60000038 USD Close 20.53000069 USD Volume 1.330.800 |
+0.76999855 USD +3.53% Open 21.04000092 USD Close 21.80999947 USD Volume 1.208.200 |
-0.89999962 USD -4.32% Open 21.72999954 USD Close 20.82999992 USD Volume 925.800 |
+1.59000015 USD +7.04% Open 21.01000023 USD Close 22.60000038 USD Volume 1.050.400 |
-1.47000123 USD -6.89% Open 22.79000092 USD Close 21.31999969 USD Volume 407.000 |
-1.20000076 USD -5.91% Open 21.50000000 USD Close 20.29999924 USD Volume 224.600 |
-1.48000145 USD -7.87% Open 20.28000069 USD Close 18.79999924 USD Volume 430.200 |
-0.64999962 USD -3.64% Open 18.51000023 USD Close 17.86000061 USD Volume 459.800 |
-0.6099987 USD -3.63% Open 17.39999962 USD Close 16.79000092 USD Volume 358.800 |
+1.71999931 USD +9.19% Open 16.98999977 USD Close 18.70999908 USD Volume 1.122.200 |
+0.12999916 USD +0.69% Open 18.59000015 USD Close 18.71999931 USD Volume 2.425.000 |
-2.09000016 USD -12.79% Open 18.43000031 USD Close 16.34000015 USD Volume 1.913.600 |
| 2014 |
-1.59000015 USD -6.6% Open 25.69000053 USD Close 24.10000038 USD Volume 30.600 |
+1.76000023 USD +6.88% Open 23.84000015 USD Close 25.60000038 USD Volume 18.600 |
-0.090000150000002 USD -0.35% Open 25.63999939 USD Close 25.54999924 USD Volume 109.600 |
+1.88000107 USD +6.85% Open 25.54999924 USD Close 27.43000031 USD Volume 132.400 |
+0.20999909 USD +0.75% Open 27.70000076 USD Close 27.90999985 USD Volume 89.000 |
+0.22999954 USD +0.8% Open 28.54000092 USD Close 28.77000046 USD Volume 166.000 |
-1.38999939 USD -5.03% Open 29.00000000 USD Close 27.61000061 USD Volume 318.800 |
+0.57999992 USD +2.07% Open 27.50000000 USD Close 28.07999992 USD Volume 778.000 |
-1.64999962 USD -6.36% Open 27.59000015 USD Close 25.94000053 USD Volume 99.800 |
-1.15000153 USD -4.7% Open 25.61000061 USD Close 24.45999908 USD Volume 173.400 |
-2.02999877 USD -9.05% Open 24.45999908 USD Close 22.43000031 USD Volume 273.400 |
-0.8599987 USD -4% Open 22.37999916 USD Close 21.52000046 USD Volume 1.118.800 |
| 2013 |
+1.02000046 USD +4.12% Open 23.72999954 USD Close 24.75000000 USD Volume 26.200 |
-0.70000076 USD -2.9% Open 24.82999992 USD Close 24.12999916 USD Volume 39.800 |
+0.53000069 USD +2.17% Open 23.84000015 USD Close 24.37000084 USD Volume 17.200 |
-0.35000038 USD -1.46% Open 24.37000084 USD Close 24.02000046 USD Volume 34.600 |
+0.60000038 USD +2.44% Open 24.02000046 USD Close 24.62000084 USD Volume 62.400 |
-1.32999993 USD -5.7% Open 24.64999962 USD Close 23.31999969 USD Volume 114.800 |
+0.85000039 USD +3.5% Open 23.44000053 USD Close 24.29000092 USD Volume 36.000 |
-0.14999962 USD -0.62% Open 24.22999954 USD Close 24.07999992 USD Volume 162.800 |
+0.59000016 USD +2.39% Open 24.07999992 USD Close 24.67000008 USD Volume 561.000 |
+1.17000007 USD +4.53% Open 24.67000008 USD Close 25.84000015 USD Volume 332.600 |
+0.17000008 USD +0.66% Open 25.62000084 USD Close 25.79000092 USD Volume 89.400 |
+0.32999992 USD +1.26% Open 25.79000092 USD Close 26.12000084 USD Volume 31.400 |
| 2012 |
+1.04999924 USD +3.99% Open 25.25000000 USD Close 26.29999924 USD Volume 69.600 |
-1.35000038 USD -5.39% Open 26.39999962 USD Close 25.04999924 USD Volume 109.400 |
-0.81000137 USD -3.3% Open 25.37000084 USD Close 24.55999947 USD Volume 201.400 |
-3.12999916 USD -14.61% Open 24.55999947 USD Close 21.43000031 USD Volume 543.400 |
+0.89999961 USD +4.03% Open 21.43000031 USD Close 22.32999992 USD Volume 59.600 |
+0.5 USD +2.18% Open 22.42000008 USD Close 22.92000008 USD Volume 126.200 |
+0.44000053 USD +1.87% Open 23.04999924 USD Close 23.48999977 USD Volume 198.400 |
+0.84000015 USD +3.48% Open 23.29999924 USD Close 24.13999939 USD Volume 314.400 |
-0.51000023 USD -2.15% Open 24.22999954 USD Close 23.71999931 USD Volume 25.400 |
-0.54000092 USD -2.32% Open 23.86000061 USD Close 23.31999969 USD Volume 27.000 |
-0.010000229999999 USD -0.04% Open 23.39999962 USD Close 23.38999939 USD Volume 132.600 |