| Year | January 5/7 | February 7/6 | March 5/8 | April 7/6 | May 6/7 | June 7/5 | July 8/4 | August 2/10 | September 5/7 | October 9/3 | November 6/6 | December 7/5 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-3.38000107 USD -8.56% Open 42.86000061 USD Close 39.47999954 USD Volume 6.976.000 |
+1.40000152 USD +3.36% Open 40.29999924 USD Close 41.70000076 USD Volume 5.652.400 |
+2.51000214 USD +5.94% Open 39.72999954 USD Close 42.24000168 USD Volume 3.579.500 |
+0.41999817 USD +0.99% Open 42.00000000 USD Close 42.41999817 USD Volume 8.811.500 |
+1.38000107 USD +3.14% Open 42.52000046 USD Close 43.90000153 USD Volume 1.008.800 | |||||||
| 2023 |
+1.15999985 USD +2.73% Open 41.38999939 USD Close 42.54999924 USD Volume 15.576.000 |
-4.37999725 USD -10.25% Open 47.09999847 USD Close 42.72000122 USD Volume 22.509.100 |
-2.97999954 USD -7.22% Open 44.22999954 USD Close 41.25000000 USD Volume 21.414.200 |
-5.0699997 USD -13.45% Open 42.77000046 USD Close 37.70000076 USD Volume 13.643.000 |
-0.3199997 USD -0.79% Open 40.77999878 USD Close 40.45999908 USD Volume 14.934.700 |
+3.72999954 USD +8.57% Open 39.79999924 USD Close 43.52999878 USD Volume 12.726.000 |
-0.60000229 USD -1.49% Open 40.74000168 USD Close 40.13999939 USD Volume 11.352.000 |
-2.42000199 USD -6.09% Open 42.18000031 USD Close 39.75999832 USD Volume 10.951.300 |
-3.50999832 USD -9.36% Open 41.00999832 USD Close 37.50000000 USD Volume 8.604.600 |
+1.10000229 USD +2.71% Open 39.50999832 USD Close 40.61000061 USD Volume 9.268.900 |
+4.84999847 USD +11.26% Open 38.22000122 USD Close 43.06999969 USD Volume 9.719.900 |
-0.79000092 USD -1.95% Open 41.27000046 USD Close 40.47999954 USD Volume 10.259.700 |
| 2022 |
+0.19999695 USD +0.47% Open 42.56000137 USD Close 42.75999832 USD Volume 16.493.200 |
+4.73000336 USD +9.86% Open 43.25999832 USD Close 47.99000168 USD Volume 17.616.000 |
+2.74000168 USD +5.35% Open 48.47999954 USD Close 51.22000122 USD Volume 27.286.000 |
-6.0699997 USD -13.35% Open 51.54000092 USD Close 45.47000122 USD Volume 27.620.200 |
+0.70000076 USD +1.53% Open 45.11999893 USD Close 45.81999969 USD Volume 19.035.200 |
-10.40999985 USD -29.23% Open 46.02999878 USD Close 35.61999893 USD Volume 21.037.600 |
+2.15000152 USD +5.8% Open 34.90999985 USD Close 37.06000137 USD Volume 13.796.800 |
-0.54999923 USD -1.51% Open 37.09000015 USD Close 36.54000092 USD Volume 18.844.600 |
-0.61000061 USD -1.73% Open 35.86999893 USD Close 35.25999832 USD Volume 18.155.500 |
+8.70000077 USD +20.1% Open 34.59000015 USD Close 43.29000092 USD Volume 9.416.500 |
+4.63999939 USD +11.32% Open 36.36000061 USD Close 41.00000000 USD Volume 9.778.100 |
+3.84000015 USD +8.24% Open 42.79000092 USD Close 46.63000107 USD Volume 12.977.000 |
| 2021 |
-1.52000046 USD -4.16% Open 38.04000092 USD Close 36.52000046 USD Volume 14.682.000 |
+3.84000016 USD +9.24% Open 37.70000076 USD Close 41.54000092 USD Volume 19.969.600 |
-0.47999954 USD -1.14% Open 42.61000061 USD Close 42.13000107 USD Volume 27.117.600 |
+3.31000137 USD +7.23% Open 42.50000000 USD Close 45.81000137 USD Volume 14.860.200 |
+1.52000046 USD +3.2% Open 46.02999878 USD Close 47.54999924 USD Volume 21.394.200 |
-3.62000275 USD -8.01% Open 48.79000092 USD Close 45.16999817 USD Volume 15.626.800 |
+1.90999984 USD +4.03% Open 45.54000092 USD Close 47.45000076 USD Volume 11.668.800 |
-2.36999893 USD -5.2% Open 47.90999985 USD Close 45.54000092 USD Volume 14.287.400 |
-4.38999939 USD -10.77% Open 45.16999817 USD Close 40.77999878 USD Volume 12.878.000 |
+1.51000214 USD +3.56% Open 40.91999817 USD Close 42.43000031 USD Volume 13.909.000 |
-2.31999969 USD -5.7% Open 43.00000000 USD Close 40.68000031 USD Volume 12.765.600 |
+0.93999862 USD +2.21% Open 41.68000031 USD Close 42.61999893 USD Volume 12.426.600 |
| 2020 |
-3.18999863 USD -11.84% Open 30.12999916 USD Close 26.94000053 USD Volume 3.666.600 |
-3.21999931 USD -13.7% Open 26.71999931 USD Close 23.50000000 USD Volume 4.579.600 |
-4.21000099 USD -21.81% Open 23.51000023 USD Close 19.29999924 USD Volume 5.931.200 |
+2.6799984 USD +12.58% Open 18.62000084 USD Close 21.29999924 USD Volume 3.126.800 |
+2.90999985 USD +12.36% Open 20.63999939 USD Close 23.54999924 USD Volume 2.117.200 |
+0.73999977 USD +3.02% Open 23.79000092 USD Close 24.53000069 USD Volume 3.101.600 |
+1.87999916 USD +7.12% Open 24.51000023 USD Close 26.38999939 USD Volume 4.385.800 |
+1.20999909 USD +4.35% Open 26.60000038 USD Close 27.80999947 USD Volume 8.476.000 |
-1.31999969 USD -4.93% Open 28.10000038 USD Close 26.78000069 USD Volume 5.767.200 |
-0.13000107 USD -0.49% Open 26.79000092 USD Close 26.65999985 USD Volume 5.312.000 |
+5.37000084 USD +16.59% Open 26.98999977 USD Close 32.36000061 USD Volume 5.016.400 |
+3.68999862 USD +10.01% Open 33.15999985 USD Close 36.84999847 USD Volume 14.721.800 |
| 2019 |
+3.62999916 USD +12.11% Open 26.35000038 USD Close 29.97999954 USD Volume 7.746.600 |
+0.63000107 USD +2.06% Open 29.97999954 USD Close 30.61000061 USD Volume 4.471.000 |
+0.45999908 USD +1.48% Open 30.61000061 USD Close 31.06999969 USD Volume 5.479.200 |
-1.18000031 USD -3.83% Open 32.00000000 USD Close 30.81999969 USD Volume 4.071.600 |
-2.63999939 USD -9.4% Open 30.71999931 USD Close 28.07999992 USD Volume 6.325.400 |
+1.99000168 USD +6.57% Open 28.29999924 USD Close 30.29000092 USD Volume 5.066.400 |
-2.36999893 USD -8.39% Open 30.62999916 USD Close 28.26000023 USD Volume 5.156.400 |
-2.38999939 USD -9.34% Open 27.96999931 USD Close 25.57999992 USD Volume 9.044.600 |
+1.1400013 USD +4.28% Open 25.47999954 USD Close 26.62000084 USD Volume 5.665.600 |
+0.82999993 USD +3.03% Open 26.59000015 USD Close 27.42000008 USD Volume 4.044.600 |
+0.71999931 USD +2.54% Open 27.68000031 USD Close 28.39999962 USD Volume 3.322.600 |
+1.29999923 USD +4.37% Open 28.43000031 USD Close 29.72999954 USD Volume 3.705.400 |
| 2018 |
+1.54999924 USD +4.22% Open 35.20000076 USD Close 36.75000000 USD Volume 10.381.400 |
-1.52999878 USD -4.33% Open 36.86000061 USD Close 35.33000183 USD Volume 11.827.000 |
-1.79000091 USD -5.34% Open 35.31000137 USD Close 33.52000046 USD Volume 12.154.600 |
+1.01000214 USD +2.95% Open 33.27999878 USD Close 34.29000092 USD Volume 5.340.800 |
+0.25 USD +0.72% Open 34.40999985 USD Close 34.65999985 USD Volume 5.086.600 |
-2.40999985 USD -7.39% Open 35.04000092 USD Close 32.63000107 USD Volume 6.687.000 |
+1.33000183 USD +3.97% Open 32.13999939 USD Close 33.47000122 USD Volume 11.185.400 |
-2.63999939 USD -8.57% Open 33.43000031 USD Close 30.79000092 USD Volume 6.327.800 |
+2.29999923 USD +7.06% Open 30.29000092 USD Close 32.59000015 USD Volume 6.566.800 |
-2.95999908 USD -10.03% Open 32.47999954 USD Close 29.52000046 USD Volume 9.708.200 |
-1.48999977 USD -5.25% Open 29.88999939 USD Close 28.39999962 USD Volume 7.399.000 |
-2.52000046 USD -9.34% Open 29.50000000 USD Close 26.97999954 USD Volume 9.773.000 |
| 2017 |
+3.32999992 USD +11.28% Open 26.18000031 USD Close 29.51000023 USD Volume 5.987.200 |
-1.289999 USD -4.52% Open 29.81999969 USD Close 28.53000069 USD Volume 6.248.000 |
-0.87999916 USD -3.13% Open 28.95999908 USD Close 28.07999992 USD Volume 11.568.400 |
-0.81999969 USD -3.02% Open 28.00000000 USD Close 27.18000031 USD Volume 4.183.800 |
-0.72000122 USD -2.72% Open 27.19000053 USD Close 26.46999931 USD Volume 6.489.800 |
+0.52000046 USD +1.93% Open 26.46999931 USD Close 26.98999977 USD Volume 4.062.600 |
+3.25 USD +10.67% Open 27.20000076 USD Close 30.45000076 USD Volume 7.404.800 |
+1.54999923 USD +4.83% Open 30.54000092 USD Close 32.09000015 USD Volume 7.145.600 |
-1.43000222 USD -4.62% Open 32.40000153 USD Close 30.96999931 USD Volume 6.067.600 |
+0.76999855 USD +2.43% Open 30.94000053 USD Close 31.70999908 USD Volume 7.218.000 |
-0.96999931 USD -3.08% Open 32.50000000 USD Close 31.53000069 USD Volume 3.827.400 |
+3.18000031 USD +9.18% Open 31.45000076 USD Close 34.63000107 USD Volume 10.533.600 |
| 2016 |
-1.89999962 USD -12.89% Open 16.63999939 USD Close 14.73999977 USD Volume 3.138.300 |
+1.80000019 USD +10.9% Open 14.72000027 USD Close 16.52000046 USD Volume 2.526.900 |
+2.42000008 USD +12.58% Open 16.81999969 USD Close 19.23999977 USD Volume 6.508.100 |
+3.39999962 USD +15.29% Open 18.84000015 USD Close 22.23999977 USD Volume 9.369.400 |
-3.13999939 USD -16.32% Open 22.37999916 USD Close 19.23999977 USD Volume 4.949.600 |
+1.13999939 USD +5.66% Open 19.00000000 USD Close 20.13999939 USD Volume 12.873.300 |
+2.1800003 USD +9.75% Open 20.18000031 USD Close 22.36000061 USD Volume 7.720.300 |
-0.73999977 USD -3.43% Open 22.31999969 USD Close 21.57999992 USD Volume 6.739.500 |
+1.79999923 USD +7.71% Open 21.54000092 USD Close 23.34000015 USD Volume 5.601.300 |
+0.61999893 USD +2.57% Open 23.52000046 USD Close 24.13999939 USD Volume 3.471.300 |
+2.24000168 USD +8.39% Open 24.45999908 USD Close 26.70000076 USD Volume 6.631.500 |
-1.32999992 USD -5.17% Open 27.06999969 USD Close 25.73999977 USD Volume 12.282.400 |
| 2015 |
-2.39999962 USD -8.39% Open 31.00000000 USD Close 28.60000038 USD Volume 1.345.700 |
+3.63999748 USD +11.28% Open 28.62000084 USD Close 32.25999832 USD Volume 1.011.300 |
-2.66000175 USD -9.04% Open 32.08000183 USD Close 29.42000008 USD Volume 1.197.800 |
+2.54000091 USD +7.92% Open 29.54000092 USD Close 32.08000183 USD Volume 2.087.200 |
-1.68000221 USD -5.44% Open 32.56000137 USD Close 30.87999916 USD Volume 1.484.000 |
-4.80000115 USD -18.24% Open 31.12000084 USD Close 26.31999969 USD Volume 783.800 |
-3.21999932 USD -13.74% Open 26.65999985 USD Close 23.44000053 USD Volume 2.056.700 |
-1.88000107 USD -8.75% Open 23.36000061 USD Close 21.47999954 USD Volume 2.029.400 |
-1.68000031 USD -8.93% Open 20.50000000 USD Close 18.81999969 USD Volume 4.081.400 |
+1.27999878 USD +6.28% Open 19.10000038 USD Close 20.37999916 USD Volume 6.545.200 |
-2.12000084 USD -11.64% Open 20.34000015 USD Close 18.21999931 USD Volume 2.855.600 |
-1.45999909 USD -8.67% Open 18.29999924 USD Close 16.84000015 USD Volume 5.562.200 |
| 2014 |
-2.68000031 USD -7.18% Open 40.00000000 USD Close 37.31999969 USD Volume 899.400 |
+1.90000153 USD +4.81% Open 37.61999893 USD Close 39.52000046 USD Volume 877.800 |
+0.08000183 USD +0.21% Open 38.75999832 USD Close 38.84000015 USD Volume 499.200 |
0 USD 0% Open 39.20000076 USD Close 39.20000076 USD Volume 572.000 |
+0.099998470000003 USD +0.26% Open 39.04000092 USD Close 39.13999939 USD Volume 687.100 |
+0.70000076 USD +1.74% Open 39.50000000 USD Close 40.20000076 USD Volume 404.700 |
+1.17999649 USD +2.81% Open 40.74000168 USD Close 41.91999817 USD Volume 1.028.200 |
-0.75999832 USD -1.87% Open 41.50000000 USD Close 40.74000168 USD Volume 778.400 |
-4.8199997 USD -13.21% Open 41.29999924 USD Close 36.47999954 USD Volume 947.900 |
-0.74000168 USD -2.08% Open 36.24000168 USD Close 35.50000000 USD Volume 1.611.300 |
-1.65999984 USD -4.91% Open 35.45999908 USD Close 33.79999924 USD Volume 436.300 |
-2.31999778 USD -7.42% Open 33.59999847 USD Close 31.28000069 USD Volume 1.474.600 |
| 2013 |
-0.92000199 USD -2.02% Open 46.40000153 USD Close 45.47999954 USD Volume 593.900 |
-3.36000061 USD -7.88% Open 45.97999954 USD Close 42.61999893 USD Volume 387.000 |
-2.5399971 USD -6.37% Open 42.41999817 USD Close 39.88000107 USD Volume 364.000 |
-1.84000015 USD -4.81% Open 40.11999893 USD Close 38.27999878 USD Volume 1.331.000 |
-1.02000046 USD -2.73% Open 38.36000061 USD Close 37.34000015 USD Volume 552.300 |
-4.92000198 USD -15.01% Open 37.70000076 USD Close 32.77999878 USD Volume 736.900 |
+2.31999969 USD +6.51% Open 33.29999924 USD Close 35.61999893 USD Volume 340.000 |
-0.58000183 USD -1.63% Open 36.22000122 USD Close 35.63999939 USD Volume 1.245.200 |
+1.84000016 USD +4.65% Open 37.70000076 USD Close 39.54000092 USD Volume 1.081.900 |
+1.34000016 USD +3.28% Open 39.45999908 USD Close 40.79999924 USD Volume 931.100 |
-0.59999847 USD -1.52% Open 40.11999893 USD Close 39.52000046 USD Volume 5.820.100 |
+1.13999939 USD +2.85% Open 38.86000061 USD Close 40.00000000 USD Volume 1.546.700 |
| 2012 |
-0.40000153 USD -0.78% Open 51.50000000 USD Close 51.09999847 USD Volume 11.100 |
-4.34000016 USD -9.19% Open 51.54000092 USD Close 47.20000076 USD Volume 100.800 |
-0.90000152 USD -1.94% Open 47.20000076 USD Close 46.29999924 USD Volume 80.300 |
-8.0399971 USD -20.76% Open 46.75999832 USD Close 38.72000122 USD Volume 809.800 |
+2.18000031 USD +5.46% Open 37.72000122 USD Close 39.90000153 USD Volume 65.300 |
-1.29999923 USD -3.33% Open 40.34000015 USD Close 39.04000092 USD Volume 42.900 |
-0.44000244999999 USD -1.14% Open 39.04000092 USD Close 38.59999847 USD Volume 121.500 |
+3.19999694 USD +7.79% Open 37.90000153 USD Close 41.09999847 USD Volume 554.700 |
0 USD 0% Open 41.77999878 USD Close 41.77999878 USD Volume 638.900 |
+0.020000459999999 USD +0.05% Open 41.75999832 USD Close 41.77999878 USD Volume 1.411.200 |
+3.43999863 USD +7.6% Open 41.84000015 USD Close 45.27999878 USD Volume 261.600 |