Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 68.84 | 69.17 | 68.13 | 68.4 | 68.4 | +0.3 (+0.44%) | 3,062,264 |
9 May 2024 | USD | 66.67 | 68.1958 | 66.65 | 68.1 | 68.1 | +1.82 (+2.75%) | 3,126,123 |
8 May 2024 | USD | 65.23 | 66.72 | 65.18 | 66.28 | 66.28 | +0.4 (+0.61%) | 1,705,396 |
7 May 2024 | USD | 66.06 | 66.35 | 65.37 | 65.88 | 65.88 | -0.25 (-0.38%) | 1,849,298 |
6 May 2024 | USD | 66 | 66.46 | 65.84 | 66.13 | 66.13 | +1.09 (+1.68%) | 3,485,267 |
3 May 2024 | USD | 65.38 | 65.53 | 64.3 | 65.04 | 65.04 | -0.08 (-0.12%) | 1,909,377 |
2 May 2024 | USD | 64.06 | 65.44 | 63.89 | 65.12 | 65.12 | +0.88 (+1.37%) | 2,172,479 |
1 May 2024 | USD | 63.91 | 65.54 | 63.32 | 64.24 | 64.24 | +0.89 (+1.40%) | 2,519,271 |
30 Apr 2024 | USD | 64.15 | 64.78 | 63.34 | 63.35 | 63.35 | -2.46 (-3.74%) | 3,589,931 |
29 Apr 2024 | USD | 65.78 | 66.17 | 64.59 | 65.81 | 65.81 | +0.29 (+0.44%) | 2,213,052 |
26 Apr 2024 | USD | 66.95 | 67.8 | 65.5 | 65.52 | 65.52 | +0.58 (+0.89%) | 5,018,392 |
25 Apr 2024 | USD | 63.87 | 65.49 | 63.26 | 64.94 | 64.94 | +1.25 (+1.96%) | 4,839,856 |
24 Apr 2024 | USD | 62.67 | 63.775 | 62.55 | 63.69 | 63.69 | +0.77 (+1.22%) | 2,878,914 |
23 Apr 2024 | USD | 61.85 | 63.25 | 61.56 | 62.92 | 62.92 | +0.66 (+1.06%) | 2,655,432 |
22 Apr 2024 | USD | 61.99 | 62.88 | 61.6 | 62.26 | 62.26 | -1.58 (-2.47%) | 4,450,669 |
19 Apr 2024 | USD | 63.06 | 63.95 | 63.04 | 63.84 | 63.84 | +0.37 (+0.58%) | 3,634,453 |
18 Apr 2024 | USD | 63.38 | 63.71 | 62.73 | 63.47 | 63.47 | +0.98 (+1.57%) | 3,614,190 |
17 Apr 2024 | USD | 61.98 | 63.025 | 61.87 | 62.49 | 62.49 | +0.75 (+1.21%) | 3,462,920 |
16 Apr 2024 | USD | 60.79 | 62.27 | 60.41 | 61.74 | 61.74 | +0.31 (+0.50%) | 5,165,884 |
15 Apr 2024 | USD | 62.07 | 62.09 | 60.15 | 61.43 | 61.43 | -0.02 (-0.03%) | 3,865,115 |
12 Apr 2024 | USD | 62.56 | 64.195 | 60.8 | 61.45 | 61.45 | -0.22 (-0.36%) | 5,736,794 |
11 Apr 2024 | USD | 61.78 | 61.98 | 60.5035 | 61.67 | 61.67 | +0.41 (+0.67%) | 2,534,621 |
10 Apr 2024 | USD | 60.75 | 61.63 | 60.37 | 61.26 | 61.26 | -0.95 (-1.53%) | 3,066,318 |
9 Apr 2024 | USD | 62.4 | 62.69 | 61.7851 | 62.21 | 62.21 | +1.06 (+1.73%) | 3,129,908 |
8 Apr 2024 | USD | 62.54 | 62.77 | 60.7699 | 61.15 | 61.15 | -0.85 (-1.37%) | 3,319,595 |
5 Apr 2024 | USD | 60.42 | 62.48 | 60.32 | 62 | 62 | +1.41 (+2.33%) | 3,706,054 |
4 Apr 2024 | USD | 61.46 | 61.57 | 60.31 | 60.59 | 60.59 | -1.13 (-1.83%) | 4,702,573 |
3 Apr 2024 | USD | 60.55 | 61.89 | 60.51 | 61.72 | 61.72 | +0.92 (+1.51%) | 2,878,275 |
2 Apr 2024 | USD | 61.64 | 61.79 | 60.4301 | 60.8 | 60.8 | -0.5 (-0.82%) | 4,100,764 |
1 Apr 2024 | USD | 60.75 | 61.58 | 60.28 | 61.3 | 61.3 | +1.65 (+2.77%) | 6,636,979 |