Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | USD | 57.77 | 58.37 | 57.5833 | 58.26 | 58.26 | -0.24 (-0.41%) | 48,768 |
24 Apr 2024 | USD | 58.83 | 58.83 | 58.31 | 58.5 | 58.5 | -0.25 (-0.43%) | 294,400 |
23 Apr 2024 | USD | 58.32 | 58.78 | 58.18 | 58.75 | 58.75 | +0.7 (+1.21%) | 79,100 |
22 Apr 2024 | USD | 57.78 | 58.298 | 57.66 | 58.05 | 58.05 | +0.63 (+1.10%) | 126,100 |
19 Apr 2024 | USD | 57.425 | 57.61 | 57.17 | 57.42 | 57.42 | -0.01 (-0.02%) | 127,300 |
18 Apr 2024 | USD | 57.55 | 57.752 | 57.262 | 57.43 | 57.43 | -0.13 (-0.23%) | 549,500 |
17 Apr 2024 | USD | 57.85 | 57.85 | 57.284 | 57.56 | 57.56 | +0.03 (+0.05%) | 32,700 |
16 Apr 2024 | USD | 57.63 | 57.68 | 57.31 | 57.53 | 57.53 | -0.63 (-1.08%) | 288,900 |
15 Apr 2024 | USD | 58.91 | 58.94 | 58.021 | 58.16 | 58.16 | -0.05 (-0.09%) | 117,400 |
12 Apr 2024 | USD | 58.61 | 58.825 | 58.16 | 58.21 | 58.21 | -1.04 (-1.76%) | 78,300 |
11 Apr 2024 | USD | 59.17 | 59.31 | 58.536 | 59.25 | 59.25 | +0.19 (+0.32%) | 203,600 |
10 Apr 2024 | USD | 58.89 | 59.27 | 58.78 | 59.06 | 59.06 | -0.72 (-1.20%) | 145,700 |
9 Apr 2024 | USD | 60.15 | 60.15 | 59.56 | 59.78 | 59.78 | -0.09 (-0.15%) | 124,600 |
8 Apr 2024 | USD | 59.9 | 59.96 | 59.73 | 59.87 | 59.87 | +0.32 (+0.54%) | 157,700 |
5 Apr 2024 | USD | 59.33 | 59.591 | 59.17 | 59.55 | 59.55 | +0.31 (+0.52%) | 172,300 |
4 Apr 2024 | USD | 60.15 | 60.21 | 59.23 | 59.24 | 59.24 | -0.53 (-0.89%) | 171,500 |
3 Apr 2024 | USD | 59.32 | 59.895 | 59.32 | 59.77 | 59.77 | +0.35 (+0.59%) | 44,400 |
2 Apr 2024 | USD | 59.46 | 59.49 | 59.29 | 59.42 | 59.42 | -0.42 (-0.70%) | 129,800 |
1 Apr 2024 | USD | 59.965 | 60.096 | 59.715 | 59.84 | 59.84 | -0.295 (-0.49%) | 143,100 |
28 Mar 2024 | USD | 60.17 | 60.38 | 59.82 | 60.135 | 60.135 | -0.185 (-0.31%) | 1,360,000 |
27 Mar 2024 | USD | 60.2 | 60.37 | 60.12 | 60.32 | 60.32 | +0.23 (+0.38%) | 523,300 |
26 Mar 2024 | USD | 60.28 | 60.28 | 60.085 | 60.09 | 60.09 | +0.14 (+0.23%) | 495,200 |
25 Mar 2024 | USD | 59.92 | 60.174 | 59.89 | 59.95 | 59.95 | -0.17 (-0.28%) | 135,800 |
22 Mar 2024 | USD | 60.27 | 60.27 | 60.07 | 60.12 | 60.12 | -0.13 (-0.22%) | 282,960 |
21 Mar 2024 | USD | 60.36 | 60.705 | 60.25 | 60.25 | 60.25 | -0.13 (-0.22%) | 123,500 |
20 Mar 2024 | USD | 59.65 | 60.39 | 59.608 | 60.38 | 60.38 | +0.65 (+1.09%) | 169,100 |
19 Mar 2024 | USD | 59.53 | 59.85 | 59.48 | 59.73 | 59.73 | -0.03 (-0.05%) | 57,600 |
18 Mar 2024 | USD | 59.93 | 59.94 | 59.732 | 59.76 | 59.76 | -0.02 (-0.03%) | 127,600 |
15 Mar 2024 | USD | 59.99 | 59.99 | 59.6 | 59.78 | 59.78 | +0.02 (+0.03%) | 66,900 |
14 Mar 2024 | USD | 60.25 | 60.25 | 59.53 | 59.76 | 59.76 | -0.4 (-0.66%) | 84,500 |