| Year | January 5/11 | February 10/6 | March 7/9 | April 8/9 | May 7/10 | June 7/10 | July 11/6 | August 5/12 | September 9/8 | October 11/6 | November 10/7 | December 10/6 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
+11.19000244 USD +16.25% Open 57.68000031 USD Close 68.87000275 USD Volume 973.700 |
-0.63000488 USD -0.92% Open 68.80000305 USD Close 68.16999817 USD Volume 722.400 |
-4.27000046 USD -6.7% Open 68.01000214 USD Close 63.74000168 USD Volume 1.413.100 |
-3.97999954 USD -6.61% Open 64.20999908 USD Close 60.22999954 USD Volume 378.900 |
-3.34000015 USD -5.89% Open 60.06000137 USD Close 56.72000122 USD Volume 471.900 |
+4.87999725 USD +7.63% Open 59.08000183 USD Close 63.95999908 USD Volume 468.000 |
+5.65000153 USD +8.1% Open 64.11000061 USD Close 69.76000214 USD Volume 415.000 |
-0.5 USD -0.73% Open 68.97000122 USD Close 68.47000122 USD Volume 335.200 |
-2.23999787 USD -3.42% Open 67.80999756 USD Close 65.56999969 USD Volume 239.900 |
-2.22999954 USD -3.52% Open 65.59999847 USD Close 63.36999893 USD Volume 220.000 |
+5.4300003 USD +7.76% Open 64.51000214 USD Close 69.94000244 USD Volume 243.900 | |
| 2022 |
-1.38999939 USD -2.66% Open 53.70000076 USD Close 52.31000137 USD Volume 2.098.600 |
+7.04000091 USD +11.72% Open 53.04000092 USD Close 60.08000183 USD Volume 1.982.600 |
+7.29999542 USD +10.76% Open 60.54000092 USD Close 67.83999634 USD Volume 4.559.000 |
-6.24000168 USD -10.02% Open 68.51000214 USD Close 62.27000046 USD Volume 3.722.400 |
+1.13999939 USD +1.81% Open 61.70000076 USD Close 62.84000015 USD Volume 2.128.800 |
-13.61999893 USD -27.53% Open 63.09000015 USD Close 49.47000122 USD Volume 1.913.200 |
+5.24000168 USD +9.71% Open 48.72999954 USD Close 53.97000122 USD Volume 1.016.000 |
-0.63999939 USD -1.21% Open 53.54000092 USD Close 52.90000153 USD Volume 1.156.800 |
-4.25999832 USD -8.92% Open 52.00999832 USD Close 47.75000000 USD Volume 727.600 |
+5.48999786 USD +10.08% Open 48.99000168 USD Close 54.47999954 USD Volume 535.600 |
+8.54999924 USD +13.7% Open 53.84000015 USD Close 62.38999939 USD Volume 711.100 |
-3.77999878 USD -6.54% Open 61.61999893 USD Close 57.84000015 USD Volume 995.000 |
| 2021 |
-3 USD -6.94% Open 46.22999954 USD Close 43.22999954 USD Volume 2.506.200 |
+4.11000061 USD +8.47% Open 44.43999863 USD Close 48.54999924 USD Volume 1.775.800 |
+6.25 USD +11.2% Open 49.54999924 USD Close 55.79999924 USD Volume 5.106.200 |
+3.2899971 USD +5.56% Open 55.88000107 USD Close 59.16999817 USD Volume 5.152.000 |
+3.55999756 USD +5.64% Open 59.61000061 USD Close 63.16999817 USD Volume 10.457.000 |
-3.04000092 USD -4.91% Open 65.00000000 USD Close 61.95999908 USD Volume 5.034.000 |
+2.43000031 USD +3.75% Open 62.34999847 USD Close 64.77999878 USD Volume 4.640.200 |
-3.20000458 USD -5.12% Open 65.66000366 USD Close 62.45999908 USD Volume 5.785.600 |
-6.84000016 USD -12.39% Open 62.04999924 USD Close 55.20999908 USD Volume 3.630.600 |
+0.85000229 USD +1.51% Open 55.45999908 USD Close 56.31000137 USD Volume 3.920.000 |
-4.59999848 USD -8.85% Open 56.54999924 USD Close 51.95000076 USD Volume 2.871.600 |
+0.099998479999996 USD +0.19% Open 53.09000015 USD Close 53.18999863 USD Volume 2.728.000 |
| 2020 |
-4.67000199 USD -13.94% Open 38.18000031 USD Close 33.50999832 USD Volume 614.400 |
-4.20999909 USD -14.36% Open 33.52999878 USD Close 29.31999969 USD Volume 458.600 |
-7.56000137 USD -34.55% Open 29.44000053 USD Close 21.87999916 USD Volume 1.396.200 |
+2.57999993 USD +10.85% Open 21.20000076 USD Close 23.78000069 USD Volume 902.600 |
+2.82999993 USD +10.86% Open 23.21999931 USD Close 26.04999924 USD Volume 826.400 |
+1.1800003 USD +4.28% Open 26.38999939 USD Close 27.56999969 USD Volume 990.400 |
+1.01000022 USD +3.54% Open 27.55999947 USD Close 28.56999969 USD Volume 705.400 |
+1.9300003 USD +6.28% Open 28.80999947 USD Close 30.73999977 USD Volume 966.000 |
+0.090000149999998 USD +0.29% Open 30.80999947 USD Close 30.89999962 USD Volume 941.400 |
+0.96999931 USD +3.03% Open 31.01000023 USD Close 31.97999954 USD Volume 1.079.200 |
+7.34000015 USD +18.48% Open 32.38000107 USD Close 39.72000122 USD Volume 1.022.400 |
+3.93000031 USD +8.81% Open 40.70000076 USD Close 44.63000107 USD Volume 2.460.200 |
| 2019 |
+5.55999756 USD +14.02% Open 34.11000061 USD Close 39.66999817 USD Volume 839.800 |
+0.97999954 USD +2.45% Open 39.09000015 USD Close 40.06999969 USD Volume 384.800 |
-0.32999801 USD -0.83% Open 40.31999969 USD Close 39.99000168 USD Volume 417.200 |
-2.61000062 USD -6.77% Open 41.18000031 USD Close 38.56999969 USD Volume 505.600 |
-3.44000244 USD -9.79% Open 38.56000137 USD Close 35.11999893 USD Volume 483.600 |
+3.79999924 USD +9.71% Open 35.31999969 USD Close 39.11999893 USD Volume 402.200 |
-2.45999908 USD -6.6% Open 39.75000000 USD Close 37.29000092 USD Volume 613.800 |
-4.08999634 USD -12.55% Open 36.66999817 USD Close 32.58000183 USD Volume 1.355.600 |
+1.84000016 USD +5.43% Open 32.06000137 USD Close 33.90000153 USD Volume 1.107.000 |
+0.56999969 USD +1.65% Open 33.90999985 USD Close 34.47999954 USD Volume 499.400 |
+1.56999969 USD +4.27% Open 35.15999985 USD Close 36.72999954 USD Volume 478.000 |
+0.77999877000001 USD +2.07% Open 36.93000031 USD Close 37.70999908 USD Volume 1.297.600 |
| 2018 |
+3.31000138 USD +6.7% Open 46.11999893 USD Close 49.43000031 USD Volume 5.183.800 |
-0.36000061 USD -0.73% Open 49.56999969 USD Close 49.20999908 USD Volume 3.489.400 |
-4.11999893 USD -9% Open 49.90999985 USD Close 45.79000092 USD Volume 3.644.000 |
+2.79000092 USD +5.77% Open 45.59000015 USD Close 48.38000107 USD Volume 2.205.600 |
-0.41999817 USD -0.88% Open 48.25000000 USD Close 47.83000183 USD Volume 2.618.400 |
-3.11000061 USD -6.87% Open 48.38999939 USD Close 45.27999878 USD Volume 1.510.400 |
+2.8199997 USD +5.89% Open 45.06999969 USD Close 47.88999939 USD Volume 743.400 |
-3.41999817 USD -7.76% Open 47.50999832 USD Close 44.09000015 USD Volume 1.512.200 |
+2.72999954 USD +5.95% Open 43.11999893 USD Close 45.84999847 USD Volume 854.600 |
-3.44999694 USD -8.09% Open 46.09999847 USD Close 42.65000153 USD Volume 1.181.200 |
-3.13000107 USD -7.8% Open 43.24000168 USD Close 40.11000061 USD Volume 1.021.600 |
-6.47999954 USD -18.6% Open 41.31999969 USD Close 34.84000015 USD Volume 1.451.800 |
| 2017 |
+2.81000137 USD +6.8% Open 38.50000000 USD Close 41.31000137 USD Volume 3.939.800 |
+0.67000198 USD +1.56% Open 42.18999863 USD Close 42.86000061 USD Volume 3.550.600 |
-3.38999939 USD -8.4% Open 43.75999832 USD Close 40.36999893 USD Volume 4.312.000 |
-2.52000045 USD -6.62% Open 40.56000137 USD Close 38.04000092 USD Volume 3.774.000 |
-1.54999924 USD -4.24% Open 38.13999939 USD Close 36.59000015 USD Volume 3.523.200 |
+2 USD +5.19% Open 36.50000000 USD Close 38.50000000 USD Volume 3.255.600 |
+2.29000092 USD +5.56% Open 38.86999893 USD Close 41.15999985 USD Volume 2.381.800 |
+1.61999894 USD +3.8% Open 41.06000137 USD Close 42.68000031 USD Volume 2.297.400 |
-0.8199997 USD -1.94% Open 43.02000046 USD Close 42.20000076 USD Volume 1.484.400 |
+0.22999954 USD +0.54% Open 42.15000153 USD Close 42.38000107 USD Volume 1.963.200 |
-1.15999985 USD -2.74% Open 43.52000046 USD Close 42.36000061 USD Volume 1.817.600 |
+4 USD +8.72% Open 41.84999847 USD Close 45.84999847 USD Volume 2.172.200 |
| 2016 |
-1.88999939 USD -10.73% Open 19.50000000 USD Close 17.61000061 USD Volume 1.161.400 |
+2.15999985 USD +11.12% Open 17.27000046 USD Close 19.43000031 USD Volume 1.498.600 |
+4.89999962 USD +19.61% Open 20.09000015 USD Close 24.98999977 USD Volume 2.328.400 |
+5.09000015 USD +17.17% Open 24.55999947 USD Close 29.64999962 USD Volume 5.641.000 |
-4.76000023 USD -19.09% Open 29.70000076 USD Close 24.94000053 USD Volume 3.698.400 |
+3.02000046 USD +10.94% Open 24.59000015 USD Close 27.61000061 USD Volume 2.637.000 |
+4.57999802 USD +14.24% Open 27.59000015 USD Close 32.16999817 USD Volume 1.392.800 |
-2.47000122 USD -8.3% Open 32.24000168 USD Close 29.77000046 USD Volume 1.682.400 |
+1.13999939 USD +3.67% Open 29.90999985 USD Close 31.04999924 USD Volume 1.649.200 |
+2.19000244 USD +6.59% Open 31.04999924 USD Close 33.24000168 USD Volume 3.174.800 |
+6.0699997 USD +15.3% Open 33.59999847 USD Close 39.66999817 USD Volume 7.229.200 |
-2.20999908 USD -5.85% Open 40.00000000 USD Close 37.79000092 USD Volume 5.473.400 |
| 2015 |
-3.77000046 USD -11.93% Open 35.38000107 USD Close 31.61000061 USD Volume 775.600 |
+2.3200016 USD +6.83% Open 31.67000008 USD Close 33.99000168 USD Volume 609.800 |
-2.74000168 USD -8.78% Open 33.95000076 USD Close 31.20999908 USD Volume 607.400 |
+4.34000015 USD +12.31% Open 30.90999985 USD Close 35.25000000 USD Volume 1.517.200 |
-2.84000015 USD -8.59% Open 35.88999939 USD Close 33.04999924 USD Volume 2.499.600 |
-2.69999886 USD -8.87% Open 33.13999939 USD Close 30.44000053 USD Volume 2.248.000 |
-3.47999954 USD -12.93% Open 30.38999939 USD Close 26.90999985 USD Volume 1.434.200 |
-1.38000107 USD -5.44% Open 26.77000046 USD Close 25.38999939 USD Volume 1.166.600 |
-3.27999878 USD -15.18% Open 24.88999939 USD Close 21.61000061 USD Volume 873.000 |
+1.80000115 USD +7.54% Open 22.06999969 USD Close 23.87000084 USD Volume 1.488.200 |
-1.25999832 USD -5.61% Open 23.70999908 USD Close 22.45000076 USD Volume 1.063.600 |
-3 USD -15.38% Open 22.50000000 USD Close 19.50000000 USD Volume 2.534.800 |
| 2014 |
-4.09999847 USD -9.08% Open 49.25999832 USD Close 45.15999985 USD Volume 2.883.200 |
+0.25 USD +0.55% Open 45.09999847 USD Close 45.34999847 USD Volume 2.015.400 |
+1.96999741 USD +4.23% Open 44.56000137 USD Close 46.52999878 USD Volume 3.884.200 |
-0.94000244 USD -2.05% Open 46.81000137 USD Close 45.86999893 USD Volume 1.880.200 |
+0.27999878 USD +0.61% Open 45.63999939 USD Close 45.91999817 USD Volume 1.460.800 |
+1.49000168 USD +3.12% Open 46.22999954 USD Close 47.72000122 USD Volume 1.277.800 |
+0.85999679 USD +1.76% Open 47.99000168 USD Close 48.84999847 USD Volume 2.027.800 |
+0.060001379999996 USD +0.12% Open 48.84999847 USD Close 48.90999985 USD Volume 1.749.600 |
-4.07999801 USD -9.13% Open 48.75999832 USD Close 44.68000031 USD Volume 1.927.400 |
-1.40000153 USD -3.26% Open 44.40000153 USD Close 43.00000000 USD Volume 1.437.000 |
-3.29000092 USD -8.33% Open 42.79000092 USD Close 39.50000000 USD Volume 995.800 |
-3.89999771 USD -11% Open 39.36999893 USD Close 35.47000122 USD Volume 1.163.000 |
| 2013 |
-1.38000107 USD -2.83% Open 50.22000122 USD Close 48.84000015 USD Volume 3.887.000 |
-3.81999969 USD -8.37% Open 49.45999908 USD Close 45.63999939 USD Volume 3.528.400 |
-1.4300003 USD -3.28% Open 44.97000122 USD Close 43.54000092 USD Volume 2.545.600 |
-1.09000015 USD -2.57% Open 43.45999908 USD Close 42.36999893 USD Volume 4.827.600 |
-1.11999893 USD -2.78% Open 41.45000076 USD Close 40.33000183 USD Volume 3.636.000 |
-2.65999985 USD -7% Open 40.65999985 USD Close 38.00000000 USD Volume 2.601.200 |
+2.40000153 USD +5.89% Open 38.36999893 USD Close 40.77000046 USD Volume 1.375.600 |
+0.49000168 USD +1.18% Open 41.18999863 USD Close 41.68000031 USD Volume 2.624.800 |
+1.89000321 USD +4.21% Open 43.00999832 USD Close 44.90000153 USD Volume 2.239.800 |
+2.93000031 USD +6.13% Open 44.84999847 USD Close 47.77999878 USD Volume 4.255.200 |
+0.15999985 USD +0.33% Open 47.95000076 USD Close 48.11000061 USD Volume 3.574.400 |
+1.6800003 USD +3.38% Open 48.04000092 USD Close 49.72000122 USD Volume 2.254.000 |
| 2012 |
+5.80000305 USD +10.5% Open 49.43999863 USD Close 55.24000168 USD Volume 3.201.800 |
-1.61999893 USD -2.96% Open 56.27000046 USD Close 54.65000153 USD Volume 5.534.400 |
-2.06999969 USD -3.9% Open 55.09999847 USD Close 53.02999878 USD Volume 3.262.000 |
-1.18000031 USD -2.28% Open 52.88000107 USD Close 51.70000076 USD Volume 1.833.000 |
-9.79000092 USD -23.34% Open 51.74000168 USD Close 41.95000076 USD Volume 3.587.600 |
+3.59999847 USD +8.08% Open 40.97000122 USD Close 44.56999969 USD Volume 3.136.800 |
-1.59000015 USD -3.68% Open 44.77999878 USD Close 43.18999863 USD Volume 2.292.800 |
-1.5 USD -3.57% Open 43.54000092 USD Close 42.04000092 USD Volume 3.104.000 |
+2.00999832 USD +4.58% Open 41.86000061 USD Close 43.86999893 USD Volume 4.448.400 |
-0.25 USD -0.57% Open 44.38000107 USD Close 44.13000107 USD Volume 2.646.400 |
-0.1800003 USD -0.41% Open 44.31000137 USD Close 44.13000107 USD Volume 2.293.400 |
+4.11999894 USD +8.46% Open 44.56999969 USD Close 48.68999863 USD Volume 2.444.400 |
| 2011 |
-0.11000061 USD -0.15% Open 73.00000000 USD Close 72.88999939 USD Volume 9.226.000 |
+0.060005189999998 USD +0.08% Open 73.69999695 USD Close 73.76000214 USD Volume 4.710.400 |
+0.029998770000006 USD +0.04% Open 74.29000092 USD Close 74.31999969 USD Volume 6.071.800 |
-0.85000611 USD -1.15% Open 74.98000336 USD Close 74.12999725 USD Volume 3.591.400 |
-4.61000061 USD -6.63% Open 74.16000366 USD Close 69.55000305 USD Volume 4.631.800 |
-0.27999878 USD -0.41% Open 69.37999725 USD Close 69.09999847 USD Volume 3.383.000 |
-3.76000214 USD -5.74% Open 69.23000336 USD Close 65.47000122 USD Volume 3.165.200 |
-10.27000045 USD -18.36% Open 66.20999908 USD Close 55.93999863 USD Volume 6.044.200 |
-12.68999863 USD -29.35% Open 55.93000031 USD Close 43.24000168 USD Volume 5.774.400 |
+9.8199997 USD +18.6% Open 42.97000122 USD Close 52.79000092 USD Volume 7.283.000 |
+0.15000153 USD +0.29% Open 50.95999908 USD Close 51.11000061 USD Volume 4.219.200 |
-3.4300003 USD -7.21% Open 50.97999954 USD Close 47.54999924 USD Volume 2.528.400 |
| 2010 |
-8.55000305 USD -15.69% Open 63.06000137 USD Close 54.50999832 USD Volume 15.570.800 |
+4.04999924 USD +6.83% Open 55.25000000 USD Close 59.29999924 USD Volume 13.226.000 |
+8.84000015 USD +12.93% Open 59.50999832 USD Close 68.34999847 USD Volume 18.527.000 |
-6.00999832 USD -9.43% Open 69.73999786 USD Close 63.72999954 USD Volume 20.431.600 |
-6.95000076 USD -12.21% Open 63.88000107 USD Close 56.93000031 USD Volume 31.571.000 |
-3.30999756 USD -6.3% Open 55.88999939 USD Close 52.58000183 USD Volume 17.275.600 |
+6.38999939 USD +10.8% Open 52.75000000 USD Close 59.13999939 USD Volume 10.341.000 |
-3.77000045 USD -6.64% Open 60.56999969 USD Close 56.79999924 USD Volume 8.524.200 |
+4.75 USD +7.54% Open 58.25999832 USD Close 63.00999832 USD Volume 7.062.600 |
+0.32000351 USD +0.5% Open 63.72999954 USD Close 64.05000305 USD Volume 6.833.400 |
+0.31000519 USD +0.48% Open 64.08999634 USD Close 64.40000153 USD Volume 8.970.800 |
+6.75 USD +9.3% Open 65.83000183 USD Close 72.58000183 USD Volume 6.082.800 |
| 2009 |
-1.69000054 USD -5.99% Open 29.90999985 USD Close 28.21999931 USD Volume 9.572.400 |
-3.26000023 USD -13.32% Open 27.72999954 USD Close 24.46999931 USD Volume 27.304.600 |
+3.89999962 USD +14.26% Open 23.44000053 USD Close 27.34000015 USD Volume 21.266.000 |
+7.92000007 USD +22.57% Open 27.17000008 USD Close 35.09000015 USD Volume 16.936.000 |
+8.0699997 USD +18.48% Open 35.61000061 USD Close 43.68000031 USD Volume 17.370.600 |
-3.36999893 USD -8% Open 45.50000000 USD Close 42.13000107 USD Volume 16.896.200 |
+3.18999862 USD +6.94% Open 42.79000092 USD Close 45.97999954 USD Volume 19.178.400 |
-0.47999954 USD -1.02% Open 47.45000076 USD Close 46.97000122 USD Volume 11.482.200 |
+6.31999969 USD +11.99% Open 46.40999985 USD Close 52.72999954 USD Volume 14.551.000 |
-1.60999679 USD -3.16% Open 52.50999832 USD Close 50.90000153 USD Volume 22.798.400 |
+7.31000138 USD +12.51% Open 51.09999847 USD Close 58.40999985 USD Volume 14.130.000 |
+1.60000229 USD +2.6% Open 59.91999817 USD Close 61.52000046 USD Volume 8.964.000 |
| 2008 |
-7.73999787 USD -9.97% Open 85.40000153 USD Close 77.66000366 USD Volume 10.398.200 |
+9.5 USD +10.75% Open 78.91000366 USD Close 88.41000366 USD Volume 8.138.800 |
-1.1499939 USD -1.32% Open 87.94999695 USD Close 86.80000305 USD Volume 11.099.600 |
+9.02999878 USD +9.26% Open 88.50000000 USD Close 97.52999878 USD Volume 11.276.800 |
+10.40999603 USD +9.61% Open 97.97000122 USD Close 108.37999725 USD Volume 11.906.000 |
-1.86000061 USD -1.75% Open 107.86000061 USD Close 106.00000000 USD Volume 14.492.400 |
-13.59999847 USD -15.21% Open 103.00000000 USD Close 89.40000153 USD Volume 26.864.400 |
-9.38999939 USD -11.66% Open 89.88999939 USD Close 80.50000000 USD Volume 12.802.800 |
-26.13999558 USD -49.73% Open 78.69999695 USD Close 52.56000137 USD Volume 24.655.400 |
-17.00999832 USD -49.74% Open 51.20999908 USD Close 34.20000076 USD Volume 21.031.600 |
-6.03999901 USD -21.66% Open 33.91999817 USD Close 27.87999916 USD Volume 9.882.600 |
+2.88000107 USD +9.81% Open 26.48999977 USD Close 29.37000084 USD Volume 8.080.000 |
| 2007 |
+2.57999801 USD +4.36% Open 56.65000153 USD Close 59.22999954 USD Volume 2.636.600 |
+6.83000184 USD +10.29% Open 59.56999969 USD Close 66.40000153 USD Volume 5.193.600 |
-1.37999725 USD -2.1% Open 67.12999725 USD Close 65.75000000 USD Volume 5.824.400 |
-0.79000091 USD -1.2% Open 66.84999847 USD Close 66.05999756 USD Volume 4.799.400 |
+0.53999329 USD +0.8% Open 66.55000305 USD Close 67.08999634 USD Volume 5.778.000 |
+13.01000214 USD +16.28% Open 66.87999725 USD Close 79.88999939 USD Volume 4.343.200 |
+5.69999694 USD +6.57% Open 81.01000214 USD Close 86.70999908 USD Volume 6.203.400 |
+0.19999695 USD +0.24% Open 84.55000305 USD Close 84.75000000 USD Volume 7.222.800 |
+0.34999848 USD +0.41% Open 84.69000244 USD Close 85.04000092 USD Volume 5.004.800 |