Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 58.58 | 58.81 | 58.51 | 58.71 | 58.71 | +0.43 (+0.74%) | 254,493 |
25 Apr 2024 | USD | 57.63 | 58.36 | 57.6 | 58.28 | 58.28 | -0.09 (-0.15%) | 228,700 |
24 Apr 2024 | USD | 58.63 | 58.63 | 58.14 | 58.37 | 58.37 | -0.27 (-0.46%) | 266,500 |
23 Apr 2024 | USD | 58.1 | 58.705 | 58.08 | 58.64 | 58.64 | +0.85 (+1.47%) | 692,300 |
22 Apr 2024 | USD | 57.43 | 58.02 | 57.41 | 57.79 | 57.79 | +0.64 (+1.12%) | 345,100 |
19 Apr 2024 | USD | 57.05 | 57.32 | 56.94 | 57.15 | 57.15 | +0.18 (+0.32%) | 370,600 |
18 Apr 2024 | USD | 57.04 | 57.35 | 56.88 | 56.97 | 56.97 | -0.16 (-0.28%) | 218,100 |
17 Apr 2024 | USD | 57.38 | 57.44 | 56.87 | 57.13 | 57.13 | +0.22 (+0.39%) | 294,900 |
16 Apr 2024 | USD | 56.99 | 57.16 | 56.73 | 56.91 | 56.91 | -0.42 (-0.73%) | 269,100 |
15 Apr 2024 | USD | 58.13 | 58.225 | 57.24 | 57.33 | 57.33 | -0.07 (-0.12%) | 352,500 |
12 Apr 2024 | USD | 57.79 | 58.04 | 57.33 | 57.4 | 57.4 | -0.95 (-1.63%) | 330,400 |
11 Apr 2024 | USD | 58.4 | 58.46 | 57.68 | 58.35 | 58.35 | +0.04 (+0.07%) | 398,800 |
10 Apr 2024 | USD | 58.11 | 58.545 | 58.05 | 58.31 | 58.31 | -0.68 (-1.15%) | 408,900 |
9 Apr 2024 | USD | 59.24 | 59.38 | 58.74 | 58.99 | 58.99 | -0.15 (-0.25%) | 313,000 |
8 Apr 2024 | USD | 59.12 | 59.245 | 59.03 | 59.14 | 59.14 | +0.3 (+0.51%) | 189,600 |
5 Apr 2024 | USD | 58.53 | 58.92 | 58.43 | 58.84 | 58.84 | +0.165 (+0.28%) | 223,200 |
4 Apr 2024 | USD | 59.65 | 59.65 | 58.62 | 58.675 | 58.675 | -0.515 (-0.87%) | 232,600 |
3 Apr 2024 | USD | 58.82 | 59.27 | 58.775 | 59.19 | 59.19 | +0.36 (+0.61%) | 436,400 |
2 Apr 2024 | USD | 58.75 | 58.83 | 58.64 | 58.83 | 58.83 | -0.52 (-0.88%) | 256,800 |
1 Apr 2024 | USD | 59.6 | 59.645 | 59.21 | 59.35 | 59.35 | -0.05 (-0.08%) | 402,000 |
28 Mar 2024 | USD | 59.31 | 59.47 | 59.31 | 59.4 | 59.4 | -0.13 (-0.22%) | 264,700 |
27 Mar 2024 | USD | 59.22 | 59.53 | 59.22 | 59.53 | 59.53 | +0.37 (+0.63%) | 147,400 |
26 Mar 2024 | USD | 59.33 | 59.38 | 59.15 | 59.16 | 59.16 | +0.06 (+0.10%) | 172,100 |
25 Mar 2024 | USD | 59.01 | 59.32 | 59.01 | 59.1 | 59.1 | +0.04 (+0.07%) | 185,500 |
22 Mar 2024 | USD | 59.1 | 59.185 | 59 | 59.06 | 59.06 | -0.16 (-0.27%) | 250,200 |
21 Mar 2024 | USD | 59.35 | 59.38 | 59.2 | 59.22 | 59.22 | -0.16 (-0.27%) | 485,600 |
20 Mar 2024 | USD | 58.67 | 59.41 | 58.6 | 59.38 | 59.38 | +0.71 (+1.21%) | 506,500 |
19 Mar 2024 | USD | 58.57 | 58.85 | 58.52 | 58.67 | 58.67 | -0.14 (-0.24%) | 196,500 |
18 Mar 2024 | USD | 59.09 | 59.09 | 58.78 | 58.81 | 58.81 | -0.35 (-0.59%) | 290,200 |
15 Mar 2024 | USD | 59.35 | 59.36 | 58.975 | 59.16 | 59.16 | -0.08 (-0.14%) | 327,000 |