Year | January 10/6 | February 8/8 | March 5/11 | April 7/10 | May 6/11 | June 5/12 | July 11/6 | August 9/8 | September 7/10 | October 10/7 | November 6/11 | December 10/6 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
-0.93400001 USD -3.97% Open 24.45499992 USD Close 23.52099991 USD Volume 738 |
-3.23600006 USD -15.44% Open 24.19499969 USD Close 20.95899963 USD Volume 63.304 |
+3.16099929 USD +13.13% Open 20.91500092 USD Close 24.07600021 USD Volume 1.210 |
+1.2840004 USD +5.13% Open 23.72500038 USD Close 25.00900078 USD Volume 83.039 |
-0.86000061 USD -3.6% Open 24.73500061 USD Close 23.87500000 USD Volume 2.693 |
-1.24900055 USD -5.53% Open 23.84000015 USD Close 22.59099960 USD Volume 69.510 |
+1.44300079 USD +5.96% Open 22.76499939 USD Close 24.20800018 USD Volume 2.876 |
+0.082000730000001 USD +0.34% Open 24.14999962 USD Close 24.23200035 USD Volume 61.320 |
-1.96899986 USD -8.86% Open 24.20499992 USD Close 22.23600006 USD Volume 1.681 |
+0.51999855 USD +2.29% Open 22.16500092 USD Close 22.68499947 USD Volume 879 |
+2.54199982 USD +10.05% Open 22.75099945 USD Close 25.29299927 USD Volume 71.758 | |
2022 |
-0.91499901 USD -4.09% Open 23.30999947 USD Close 22.39500046 USD Volume 3.510 |
+1.86599922 USD +7.66% Open 22.49500084 USD Close 24.36100006 USD Volume 247.101 |
+0.67099953 USD +2.67% Open 24.45000076 USD Close 25.12100029 USD Volume 11.615 |
-1.81999969 USD -7.9% Open 24.86000061 USD Close 23.04000092 USD Volume 94.873 |
-1.06400108 USD -4.91% Open 22.71500015 USD Close 21.65099907 USD Volume 5.421 |
-1.21300125 USD -5.98% Open 21.49500084 USD Close 20.28199959 USD Volume 97.458 |
-0.0090007800000009 USD -0.04% Open 20.16500092 USD Close 20.15600014 USD Volume 7.318 |
-2.51800156 USD -14.18% Open 20.28000069 USD Close 17.76199913 USD Volume 80.515 |
+1.24499893 USD +6.57% Open 17.71500015 USD Close 18.95999908 USD Volume 2.273 |
-0.49699974 USD -2.53% Open 20.17000008 USD Close 19.67300034 USD Volume 996 |
+2.85699844 USD +12.62% Open 19.78000069 USD Close 22.63699913 USD Volume 68.392 |
+1.09199905 USD +4.58% Open 22.77000046 USD Close 23.86199951 USD Volume 3.346 |
2021 |
-0.38400078 USD -1.43% Open 27.28400040 USD Close 26.89999962 USD Volume 3.980 |
-1.95800018 USD -7.42% Open 28.36000061 USD Close 26.40200043 USD Volume 177.768 |
-2.17300033 USD -8.86% Open 26.69000053 USD Close 24.51700020 USD Volume 12.541 |
+1.50300026 USD +5.81% Open 24.35000038 USD Close 25.85300064 USD Volume 143.140 |
+2.11800003 USD +7.57% Open 25.87500000 USD Close 27.99300003 USD Volume 7.644 |
-1.83999824 USD -7.03% Open 28.00499916 USD Close 26.16500092 USD Volume 127.727 |
-0.68700027 USD -2.69% Open 26.21500015 USD Close 25.52799988 USD Volume 7.917 |
-1.49000168 USD -6.22% Open 25.45000076 USD Close 23.95999908 USD Volume 75.070 |
-1.82900047 USD -8.31% Open 23.85000038 USD Close 22.02099991 USD Volume 4.147 |
+1.43499946 USD +5.99% Open 22.51000023 USD Close 23.94499969 USD Volume 1.587 |
-1.23500061 USD -5.42% Open 24.00000000 USD Close 22.76499939 USD Volume 149.965 |
+0.55799865 USD +2.39% Open 22.77000046 USD Close 23.32799911 USD Volume 5.484 |
2020 |
+0.0060005200000006 USD +0.03% Open 17.96599960 USD Close 17.97200012 USD Volume 2.186 |
-1.40800095 USD -8.59% Open 17.79500008 USD Close 16.38699913 USD Volume 221.620 |
-2.39700127 USD -17% Open 16.49500084 USD Close 14.09799957 USD Volume 4.765 |
+0.81799984 USD +5.49% Open 14.07999992 USD Close 14.89799976 USD Volume 71.442 |
+3.43500042 USD +18.63% Open 15.00500011 USD Close 18.44000053 USD Volume 5.448 |
-0.24399948 USD -1.32% Open 18.78499985 USD Close 18.54100037 USD Volume 104.660 |
+5.70399857 USD +23.58% Open 18.48500061 USD Close 24.18899918 USD Volume 9.820 |
+4.04700088 USD +14.23% Open 24.38999939 USD Close 28.43700027 USD Volume 283.236 |
-4.91699982 USD -20.98% Open 28.35000038 USD Close 23.43300056 USD Volume 10.236 |
+0.22200012 USD +0.94% Open 23.39500046 USD Close 23.61700058 USD Volume 2.618 |
-1.48099899 USD -6.57% Open 24.01499939 USD Close 22.53400040 USD Volume 78.013 |
+3.66699981 USD +13.93% Open 22.66500092 USD Close 26.33200073 USD Volume 6.031 |
2019 |
+0.5019989 USD +3.13% Open 15.52000046 USD Close 16.02199936 USD Volume 1.394 |
-0.47200012 USD -3.04% Open 16.01000023 USD Close 15.53800011 USD Volume 158.485 |
-0.49499989 USD -3.29% Open 15.55500031 USD Close 15.06000042 USD Volume 3.919 |
-0.13500023 USD -0.91% Open 15.03499985 USD Close 14.89999962 USD Volume 194.517 |
-0.3550005 USD -2.44% Open 14.88500023 USD Close 14.52999973 USD Volume 5.643 |
+0.53299999 USD +3.49% Open 14.72000027 USD Close 15.25300026 USD Volume 233.554 |
+1.17600059 USD +7.19% Open 15.17000008 USD Close 16.34600067 USD Volume 4.153 |
+2.07999993 USD +11.44% Open 16.10499954 USD Close 18.18499947 USD Volume 244.650 |
-1.55200004 USD -9.18% Open 18.45000076 USD Close 16.89800072 USD Volume 5.466 |
+1.0890007 USD +6.05% Open 16.92499924 USD Close 18.01399994 USD Volume 1.459 |
-1.06100083 USD -6.25% Open 18.03000069 USD Close 16.96899986 USD Volume 225.837 |
+0.91299819 USD +5.12% Open 16.91500092 USD Close 17.82799911 USD Volume 3.970 |
2018 |
+0.048999779999999 USD +0.28% Open 17.15500069 USD Close 17.20400047 USD Volume 1.166 |
-0.79400063 USD -4.86% Open 17.11800003 USD Close 16.32399940 USD Volume 187.096 |
-0.12700081 USD -0.78% Open 16.35000038 USD Close 16.22299957 USD Volume 4.322 |
-0.15799904 USD -0.97% Open 16.46999931 USD Close 16.31200027 USD Volume 91.620 |
+0.12199974 USD +0.74% Open 16.28000069 USD Close 16.40200043 USD Volume 11.489 |
-0.2840004 USD -1.76% Open 16.38800049 USD Close 16.10400009 USD Volume 256.377 |
-0.55500031 USD -3.58% Open 16.05500031 USD Close 15.50000000 USD Volume 3.807 |
-0.98200035 USD -6.8% Open 15.42000008 USD Close 14.43799973 USD Volume 172.203 |
+0.22300052 USD +1.52% Open 14.39999962 USD Close 14.62300014 USD Volume 8.470 |
-0.12100029 USD -0.85% Open 14.35000038 USD Close 14.22900009 USD Volume 1.887 |
-0.63500023 USD -4.51% Open 14.72900009 USD Close 14.09399986 USD Volume 218.113 |
+1.22299957 USD +7.92% Open 14.21000004 USD Close 15.43299961 USD Volume 4.923 |
2017 |
+1.47199821 USD +8.41% Open 16.04000092 USD Close 17.51199913 USD Volume 795 |
+0.96999932 USD +5.27% Open 17.45000076 USD Close 18.42000008 USD Volume 210.027 |
-0.059999470000001 USD -0.33% Open 18.29500008 USD Close 18.23500061 USD Volume 9.965 |
-1.02899933 USD -5.99% Open 18.21999931 USD Close 17.19099998 USD Volume 279.852 |
+0.18300056 USD +1.05% Open 17.18499947 USD Close 17.36800003 USD Volume 11.542 |
-0.73199845 USD -4.42% Open 17.29999924 USD Close 16.56800079 USD Volume 191.941 |
+0.17000008 USD +1.01% Open 16.57999992 USD Close 16.75000000 USD Volume 6.456 |
+0.84499931 USD +4.83% Open 16.63500023 USD Close 17.47999954 USD Volume 504.314 |
-0.95800018 USD -5.77% Open 17.56500053 USD Close 16.60700035 USD Volume 11.653 |
+0.05000115 USD +0.3% Open 16.59499931 USD Close 16.64500046 USD Volume 1.204 |
-0.6079998 USD -3.71% Open 16.98999977 USD Close 16.38199997 USD Volume 242.377 |
+0.67499924 USD +3.96% Open 16.38500023 USD Close 17.05999947 USD Volume 7.573 |
2016 |
+0.12899971 USD +0.91% Open 14.10000038 USD Close 14.22900009 USD Volume 1.214 |
+0.65100002 USD +4.37% Open 14.24499989 USD Close 14.89599991 USD Volume 188.291 |
+0.53499985 USD +3.46% Open 14.92500019 USD Close 15.46000004 USD Volume 15.187 |
+2.74699974 USD +15.44% Open 15.04199982 USD Close 17.78899956 USD Volume 210.518 |
-1.87800026 USD -11.76% Open 17.85000038 USD Close 15.97200012 USD Volume 4.241 |
+2.58200073 USD +13.9% Open 16.00000000 USD Close 18.58200073 USD Volume 177.823 |
+1.52199935 USD +7.49% Open 18.79000092 USD Close 20.31200027 USD Volume 9.011 |
-1.8730011 USD -10.06% Open 20.49500084 USD Close 18.62199974 USD Volume 127.227 |
+0.43899918 USD +2.29% Open 18.70000076 USD Close 19.13899994 USD Volume 6.450 |
-1.10800171 USD -6.24% Open 18.87000084 USD Close 17.76199913 USD Volume 1.001 |
-1.59399986 USD -9.72% Open 18.00000000 USD Close 16.40600014 USD Volume 171.865 |
-0.55900097 USD -3.51% Open 16.49500084 USD Close 15.93599987 USD Volume 6.625 |
2015 |
+1.40199948 USD +8.15% Open 15.78999996 USD Close 17.19199944 USD Volume 2.010 |
-0.72200012 USD -4.37% Open 17.23500061 USD Close 16.51300049 USD Volume 68.674 |
-0.0039997099999987 USD -0.02% Open 16.58499908 USD Close 16.58099937 USD Volume 2.583 |
-0.49600029 USD -3.08% Open 16.62000084 USD Close 16.12400055 USD Volume 159.996 |
+0.59399987 USD +3.56% Open 16.09000015 USD Close 16.68400002 USD Volume 3.589 |
-1.08400059 USD -6.97% Open 16.63500023 USD Close 15.55099964 USD Volume 156.798 |
-0.88899994 USD -6.03% Open 15.63500023 USD Close 14.74600029 USD Volume 6.502 |
-0.15299988 USD -1.05% Open 14.72999954 USD Close 14.57699966 USD Volume 150.246 |
-0.10700036 USD -0.74% Open 14.61999989 USD Close 14.51299953 USD Volume 4.059 |
+1.05099964 USD +6.75% Open 14.51500034 USD Close 15.56599998 USD Volume 529 |
-1.36299992 USD -9.7% Open 15.41300011 USD Close 14.05000019 USD Volume 73.160 |
-0.26500034 USD -1.92% Open 14.03999996 USD Close 13.77499962 USD Volume 3.571 |
2014 |
-1.20499993 USD -6.31% Open 20.30999947 USD Close 19.10499954 USD Volume 2.492 |
+2.07400131 USD +9.78% Open 19.12999916 USD Close 21.20400047 USD Volume 183.538 |
-1.61600113 USD -8.19% Open 21.35000038 USD Close 19.73399925 USD Volume 6.386 |
-0.55000115 USD -2.88% Open 19.66900063 USD Close 19.11899948 USD Volume 125.050 |
-0.5170002 USD -2.77% Open 19.17000008 USD Close 18.65299988 USD Volume 5.899 |
+2.25699997 USD +10.74% Open 18.75000000 USD Close 21.00699997 USD Volume 76.407 |
-0.63700104 USD -3.13% Open 21.01000023 USD Close 20.37299919 USD Volume 4.676 |
-0.93400001 USD -4.81% Open 20.33200073 USD Close 19.39800072 USD Volume 127.286 |
-2.39900017 USD -14.11% Open 19.40500069 USD Close 17.00600052 USD Volume 5.354 |
-0.8730011 USD -5.43% Open 16.95000076 USD Close 16.07699966 USD Volume 3.043 |
-0.54599953 USD -3.53% Open 16.03499985 USD Close 15.48900032 USD Volume 200.180 |
+0.17499924 USD +1.12% Open 15.39000034 USD Close 15.56499958 USD Volume 6.976 |
2013 |
+0.70499992 USD +2.25% Open 30.62999916 USD Close 31.33499908 USD Volume 1.556 |
-3.20499992 USD -11.29% Open 31.60000038 USD Close 28.39500046 USD Volume 196.077 |
-0.19300079 USD -0.68% Open 28.48500061 USD Close 28.29199982 USD Volume 5.615 |
-3.81599998 USD -15.81% Open 27.95999908 USD Close 24.14399910 USD Volume 217.025 |
-2.02199936 USD -9.1% Open 24.25000000 USD Close 22.22800064 USD Volume 11.140 |
-2.88399887 USD -14.83% Open 22.33499908 USD Close 19.45100021 USD Volume 227.186 |
+0.13199997 USD +0.67% Open 19.48500061 USD Close 19.61700058 USD Volume 7.559 |
+3.85299873 USD +16.42% Open 19.61000061 USD Close 23.46299934 USD Volume 212.217 |
-1.54400062 USD -7.13% Open 23.20000076 USD Close 21.65600014 USD Volume 5.000 |
+0.16699981 USD +0.76% Open 21.66500092 USD Close 21.83200073 USD Volume 945 |
-1.88899994 USD -9.45% Open 21.87000084 USD Close 19.98100090 USD Volume 164.187 |
-0.57099915 USD -2.95% Open 19.90999985 USD Close 19.33900070 USD Volume 5.049 |
2012 |
+5.06800079 USD +15.25% Open 28.16500092 USD Close 33.23300171 USD Volume 1.755 |
+1.41300201 USD +4.09% Open 33.16999817 USD Close 34.58300018 USD Volume 186.995 |
-2.15099716 USD -6.62% Open 34.61999893 USD Close 32.46900177 USD Volume 7.555 |
-2.14599991 USD -6.93% Open 33.10499954 USD Close 30.95899963 USD Volume 68.613 |
-3.30400086 USD -11.91% Open 31.04500008 USD Close 27.74099922 USD Volume 4.441 |
-0.13999939 USD -0.51% Open 27.71999931 USD Close 27.57999992 USD Volume 156.620 |
+0.45499993 USD +1.63% Open 27.44000053 USD Close 27.89500046 USD Volume 4.176 |
+4.3200016 USD +13.77% Open 27.04999924 USD Close 31.37000084 USD Volume 116.538 |
+2.85699844 USD +8.28% Open 31.65999985 USD Close 34.51699829 USD Volume 7.994 |
-2.0870018 USD -6.46% Open 34.37500000 USD Close 32.28799820 USD Volume 1.279 |
+0.73399735 USD +2.21% Open 32.47000122 USD Close 33.20399857 USD Volume 216.580 |
-3.32699966 USD -11.03% Open 33.50000000 USD Close 30.17300034 USD Volume 12.486 |
2011 |
-2.68099975 USD -9.52% Open 30.85499954 USD Close 28.17399979 USD Volume 2.950 |
+5.80900001 USD +17.18% Open 27.99500084 USD Close 33.80400085 USD Volume 252.035 |
+3.98700333 USD +10.53% Open 33.88499832 USD Close 37.87200165 USD Volume 18.523 |
+11.08399963 USD +22.81% Open 37.50000000 USD Close 48.58399963 USD Volume 430.887 |
-9.66699982 USD -25.24% Open 47.97000122 USD Close 38.30300140 USD Volume 11.072 |
-3.4129982 USD -9.8% Open 38.22499847 USD Close 34.81200027 USD Volume 196.213 |
+5.41199874 USD +13.5% Open 34.68000031 USD Close 40.09199905 USD Volume 16.297 |
+2.07400131 USD +4.97% Open 39.62500000 USD Close 41.69900131 USD Volume 131.509 |
-11.54399871 USD -38.43% Open 41.58499908 USD Close 30.04100037 USD Volume 9.675 |
+4.37200165 USD +12.73% Open 29.96500015 USD Close 34.33700180 USD Volume 1.552 |
-0.13899994 USD -0.42% Open 32.86999893 USD Close 32.73099899 USD Volume 120.936 |
-4.84000015 USD -17.36% Open 32.71500015 USD Close 27.87500000 USD Volume 6.235 |
2010 |
-1.25699997 USD -7.77% Open 17.44000053 USD Close 16.18300056 USD Volume 1.228 |
-0.15299988 USD -0.93% Open 16.65299988 USD Close 16.50000000 USD Volume 173.416 |
+1.01199913 USD +5.78% Open 16.50000000 USD Close 17.51199913 USD Volume 12.384 |
+0.73500061 USD +3.95% Open 17.87599945 USD Close 18.61100006 USD Volume 138.199 |
-0.40200043 USD -2.18% Open 18.81299973 USD Close 18.41099930 USD Volume 12.614 |
+0.13099861 USD +0.7% Open 18.54000092 USD Close 18.67099953 USD Volume 92.756 |
-0.59799957 USD -3.32% Open 18.58499908 USD Close 17.98699951 USD Volume 7.595 |
+0.99500084 USD +5.13% Open 18.40299988 USD Close 19.39800072 USD Volume 44.797 |
+2.43900109 USD +11.19% Open 19.35899925 USD Close 21.79800034 USD Volume 8.693 |
+2.60000039 USD +10.59% Open 21.95999908 USD Close 24.55999947 USD Volume 959 |
+3.3199997 USD +11.78% Open 24.86499977 USD Close 28.18499947 USD Volume 239.521 |
+2.81500054 USD +9.11% Open 28.09499931 USD Close 30.90999985 USD Volume 11.962 |
2009 |
+1.36500073 USD +10.87% Open 11.19499969 USD Close 12.56000042 USD Volume 2.776 |
+0.58500004 USD +4.47% Open 12.50000000 USD Close 13.08500004 USD Volume 69.856 |
-0.11499977 USD -0.89% Open 13.09000015 USD Close 12.97500038 USD Volume 5.922 |
-0.52499961 USD -4.27% Open 12.82999992 USD Close 12.30500031 USD Volume 96.920 |
+3.26500034 USD +20.93% Open 12.33500004 USD Close 15.60000038 USD Volume 5.805 |
-2.27600002 USD -16.77% Open 15.85000038 USD Close 13.57400036 USD Volume 88.382 |
+0.33299923 USD +2.39% Open 13.60000038 USD Close 13.93299961 USD Volume 6.665 |
+0.8779993 USD +5.89% Open 14.02000046 USD Close 14.89799976 USD Volume 91.404 |
+1.75099945 USD +10.53% Open 14.88500023 USD Close 16.63599968 USD Volume 7.660 |
-0.34399986 USD -2.12% Open 16.59000015 USD Close 16.24600029 USD Volume 716 |
+2.06400108 USD +11.16% Open 16.43099976 USD Close 18.49500084 USD Volume 80.666 |
-1.64799881 USD -9.8% Open 18.46999931 USD Close 16.82200050 USD Volume 13.112 |
2008 |
+1.78100013 USD +10.51% Open 15.16699982 USD Close 16.94799995 USD Volume 4.288 |
+2.91800117 USD +14.73% Open 16.88999939 USD Close 19.80800056 USD Volume 172.843 |
-2.50500107 USD -14.5% Open 19.78000069 USD Close 17.27499962 USD Volume 10.434 |
-0.38299942 USD -2.32% Open 16.88500023 USD Close 16.50200081 USD Volume 110.632 |
-0.14299965 USD -0.85% Open 16.96999931 USD Close 16.82699966 USD Volume 6.261 |
+0.54599953 USD +3.13% Open 16.87400055 USD Close 17.42000008 USD Volume 74.724 |
+0.30999947 USD +1.75% Open 17.44000053 USD Close 17.75000000 USD Volume 6.386 |
-4.04299927 USD -29.71% Open 17.64999962 USD Close 13.60700035 USD Volume 122.650 |
-1.53900051 USD -12.58% Open 13.77000046 USD Close 12.23099995 USD Volume 11.666 |
-2.84000015 USD -29.19% Open 12.56999969 USD Close 9.72999954 USD Volume 2.993 |
+0.43500042 USD +4.27% Open 9.75000000 USD Close 10.18500042 USD Volume 147.741 |
+1.03000069 USD +9.14% Open 10.23999977 USD Close 11.27000046 USD Volume 5.464 |
2007 |
+0.34499931 USD +2.57% Open 13.10000038 USD Close 13.44499969 USD Volume 66.474 |
-0.010999679999999 USD -0.08% Open 13.42000008 USD Close 13.40900040 USD Volume 4.106 |
-1.32800007 USD -10.75% Open 13.68099976 USD Close 12.35299969 USD Volume 110.934 |
+0.54500008 USD +4.21% Open 12.40499973 USD Close 12.94999981 USD Volume 3.652 |
-0.8249998 USD -6.84% Open 12.88799953 USD Close 12.06299973 USD Volume 99.864 |
+1.6989994 USD +12.32% Open 12.09500027 USD Close 13.79399967 USD Volume 6.333 |
+0.66699982 USD +4.64% Open 13.71000004 USD Close 14.37699986 USD Volume 280 |
-0.30099964 USD -2.16% Open 14.26399994 USD Close 13.96300030 USD Volume 131.887 |
+0.83699989 USD +5.66% Open 13.96000004 USD Close 14.79699993 USD Volume 6.720 |