Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 70 | 70.695 | 69.65 | 70.53 | 70.53 | +0.54 (+0.77%) | 831,061 |
9 May 2024 | USD | 70.25 | 70.35 | 69.46 | 69.99 | 69.99 | +0.17 (+0.24%) | 743,400 |
8 May 2024 | USD | 68.75 | 69.96 | 68.73 | 69.82 | 69.82 | +1.01 (+1.47%) | 750,425 |
7 May 2024 | USD | 67.29 | 69.11 | 67.29 | 68.81 | 68.81 | +2.13 (+3.19%) | 1,109,936 |
6 May 2024 | USD | 65.61 | 66.84 | 65.4873 | 66.68 | 66.68 | +1.29 (+1.97%) | 809,879 |
3 May 2024 | USD | 64.73 | 65.56 | 63.71 | 65.39 | 65.39 | +0.21 (+0.32%) | 682,791 |
2 May 2024 | USD | 64.88 | 66.74 | 63.38 | 65.18 | 65.18 | +3.24 (+5.23%) | 1,012,926 |
1 May 2024 | USD | 61.44 | 62.51 | 61.2 | 61.94 | 61.94 | +0.61 (+0.99%) | 697,240 |
30 Apr 2024 | USD | 61.92 | 62.03 | 61.18 | 61.33 | 61.33 | -0.68 (-1.10%) | 388,165 |
29 Apr 2024 | USD | 60.85 | 62.04 | 60.85 | 62.01 | 62.01 | +1.37 (+2.26%) | 635,534 |
26 Apr 2024 | USD | 61.6 | 61.695 | 60.64 | 60.64 | 60.64 | -1.26 (-2.04%) | 608,040 |
25 Apr 2024 | USD | 62.56 | 62.58 | 61.86 | 61.9 | 61.9 | -0.68 (-1.09%) | 432,937 |
24 Apr 2024 | USD | 62.06 | 62.75 | 61.68 | 62.58 | 62.58 | +0.33 (+0.53%) | 539,427 |
23 Apr 2024 | USD | 62.39 | 62.5 | 61.616 | 62.25 | 62.25 | +0.07 (+0.11%) | 813,162 |
22 Apr 2024 | USD | 62.68 | 62.92 | 62.14 | 62.18 | 62.18 | -0.29 (-0.46%) | 938,705 |
19 Apr 2024 | USD | 61.58 | 62.88 | 61.58 | 62.47 | 62.47 | +1 (+1.63%) | 605,671 |
18 Apr 2024 | USD | 61.26 | 62.31 | 61.15 | 61.47 | 61.47 | +0.76 (+1.25%) | 739,245 |
17 Apr 2024 | USD | 61.31 | 61.31 | 60.445 | 60.71 | 60.71 | -0.54 (-0.88%) | 591,498 |
16 Apr 2024 | USD | 61.32 | 61.74 | 60.835 | 61.25 | 61.25 | +0.07 (+0.11%) | 573,328 |
15 Apr 2024 | USD | 62.47 | 62.72 | 61.13 | 61.18 | 61.18 | -0.73 (-1.18%) | 701,478 |
12 Apr 2024 | USD | 62.5 | 62.99 | 61.68 | 61.91 | 61.91 | -0.25 (-0.40%) | 488,216 |
11 Apr 2024 | USD | 64.06 | 64.06 | 62.13 | 62.16 | 62.16 | -2.44 (-3.78%) | 608,895 |
10 Apr 2024 | USD | 63.26 | 64.67 | 63.26 | 64.6 | 64.6 | +0.98 (+1.54%) | 500,654 |
9 Apr 2024 | USD | 65.42 | 65.6 | 63.6 | 63.62 | 63.62 | -1.77 (-2.71%) | 904,692 |
8 Apr 2024 | USD | 65.64 | 65.83 | 65.25 | 65.39 | 65.39 | -0.13 (-0.20%) | 386,980 |
5 Apr 2024 | USD | 64.84 | 65.68 | 64.45 | 65.52 | 65.52 | +0.69 (+1.06%) | 757,976 |
4 Apr 2024 | USD | 65.71 | 65.86 | 64.46 | 64.83 | 64.83 | -0.54 (-0.83%) | 610,024 |
3 Apr 2024 | USD | 64.78 | 65.54 | 64.39 | 65.37 | 65.37 | +0.63 (+0.97%) | 1,047,129 |
2 Apr 2024 | USD | 65 | 65.145 | 64.38 | 64.74 | 64.74 | -0.27 (-0.42%) | 632,035 |
1 Apr 2024 | USD | 65.18 | 65.245 | 64.33 | 65.01 | 65.01 | -0.01 (-0.02%) | 480,466 |