Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 65.82 | 65.82 | 63 | 63.36 | 63.36 | +0.03 (+0.05%) | 442,500 |
6 May 2024 | USD | 62.48 | 63.72 | 61.66 | 63.33 | 63.33 | +2 (+3.26%) | 231,600 |
3 May 2024 | USD | 59.41 | 61.49 | 59.41 | 61.33 | 61.33 | +2.77 (+4.73%) | 177,200 |
2 May 2024 | USD | 58.2 | 58.75 | 57 | 58.56 | 58.56 | +1.15 (+2.00%) | 102,500 |
1 May 2024 | USD | 57.35 | 58.3 | 56.52 | 57.41 | 57.41 | -0.01 (-0.02%) | 72,200 |
30 Apr 2024 | USD | 57.14 | 58.43 | 56.89 | 57.42 | 57.42 | +0.16 (+0.28%) | 236,600 |
29 Apr 2024 | USD | 56.6 | 57.67 | 56.21 | 57.26 | 57.26 | +0.93 (+1.65%) | 297,700 |
26 Apr 2024 | USD | 55.35 | 56.34 | 55.03 | 56.33 | 56.33 | +1.71 (+3.13%) | 66,900 |
25 Apr 2024 | USD | 54.13 | 54.97 | 53.66 | 54.62 | 54.62 | +0.09 (+0.17%) | 48,200 |
24 Apr 2024 | USD | 56.33 | 56.33 | 54.39 | 54.53 | 54.53 | -1.31 (-2.35%) | 57,200 |
23 Apr 2024 | USD | 56.02 | 56.84 | 55.84 | 55.84 | 55.84 | +0.05 (+0.09%) | 93,700 |
22 Apr 2024 | USD | 53.7 | 56.09 | 53.29 | 55.79 | 55.79 | +2.32 (+4.34%) | 86,900 |
19 Apr 2024 | USD | 52.7 | 54.18 | 52.7 | 53.47 | 53.47 | +0.57 (+1.08%) | 31,300 |
18 Apr 2024 | USD | 53.21 | 53.64 | 52.75 | 52.9 | 52.9 | -0.13 (-0.25%) | 143,700 |
17 Apr 2024 | USD | 53.52 | 53.75 | 52.51 | 53.03 | 53.03 | -0.07 (-0.13%) | 67,200 |
16 Apr 2024 | USD | 52.9 | 53.49 | 52.19 | 53.1 | 53.1 | -0.45 (-0.84%) | 110,900 |
15 Apr 2024 | USD | 56.18 | 56.48 | 53.5 | 53.55 | 53.55 | -2.08 (-3.74%) | 86,000 |
12 Apr 2024 | USD | 57 | 57.56 | 55.61 | 55.63 | 55.63 | -1.65 (-2.88%) | 58,500 |
11 Apr 2024 | USD | 57.1 | 57.46 | 56.23 | 57.28 | 57.28 | +0.74 (+1.31%) | 43,700 |
10 Apr 2024 | USD | 56.42 | 57.03 | 56.07 | 56.54 | 56.54 | -0.52 (-0.91%) | 64,600 |
9 Apr 2024 | USD | 57.11 | 58.41 | 56.61 | 57.06 | 57.06 | +0.24 (+0.42%) | 108,000 |
8 Apr 2024 | USD | 56.66 | 57.22 | 56 | 56.82 | 56.82 | +0.7 (+1.25%) | 62,000 |
5 Apr 2024 | USD | 54.61 | 56.42 | 54.61 | 56.12 | 56.12 | +1.5 (+2.75%) | 54,200 |
4 Apr 2024 | USD | 55.83 | 56.02 | 54.35 | 54.62 | 54.62 | -0.62 (-1.12%) | 52,500 |
3 Apr 2024 | USD | 53.46 | 55.42 | 53.46 | 55.24 | 55.24 | +1.65 (+3.08%) | 78,400 |
2 Apr 2024 | USD | 54.07 | 54.07 | 53.33 | 53.59 | 53.59 | -0.57 (-1.05%) | 29,800 |
1 Apr 2024 | USD | 54 | 54.29 | 53.95 | 54.16 | 54.16 | +0.37 (+0.69%) | 18,400 |
28 Mar 2024 | USD | 54.23 | 54.48 | 53.61 | 53.79 | 53.79 | -0.19 (-0.35%) | 38,700 |
27 Mar 2024 | USD | 53.58 | 54.03 | 53.08 | 53.98 | 53.98 | +0.54 (+1.01%) | 70,700 |
26 Mar 2024 | USD | 54.26 | 54.31 | 53.23 | 53.44 | 53.44 | -0.82 (-1.51%) | 54,000 |