Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 66.71 | 67.13 | 66.67 | 66.98 | 66.98 | +0.18 (+0.27%) | 4,825,236 |
9 May 2024 | USD | 67.45 | 67.63 | 66.35 | 66.8 | 66.8 | -0.92 (-1.36%) | 2,299,435 |
8 May 2024 | USD | 67.57 | 67.89 | 67.36 | 67.72 | 67.72 | +0.06 (+0.09%) | 4,578,278 |
7 May 2024 | USD | 66.44 | 67.71 | 66.44 | 67.66 | 67.66 | +1.24 (+1.87%) | 3,086,731 |
6 May 2024 | USD | 66.51 | 66.96 | 66.05 | 66.42 | 66.42 | +0.17 (+0.26%) | 2,343,004 |
3 May 2024 | USD | 66.68 | 67.27 | 66.16 | 66.25 | 66.25 | -0.02 (-0.03%) | 7,399,746 |
2 May 2024 | USD | 67.4 | 67.88 | 65.56 | 66.27 | 66.27 | +0.9 (+1.38%) | 8,585,800 |
1 May 2024 | USD | 65.5 | 66.265 | 65.3 | 65.37 | 65.37 | -0.31 (-0.47%) | 4,873,783 |
30 Apr 2024 | USD | 66.22 | 66.8 | 65.56 | 65.68 | 65.68 | -0.85 (-1.28%) | 3,858,508 |
29 Apr 2024 | USD | 67.07 | 67.89 | 66.5 | 66.53 | 66.53 | -0.41 (-0.61%) | 5,123,147 |
26 Apr 2024 | USD | 66.45 | 67.2 | 66.45 | 66.94 | 66.94 | +0.18 (+0.27%) | 2,818,907 |
25 Apr 2024 | USD | 67.15 | 67.5 | 66.2 | 66.76 | 66.76 | -0.76 (-1.13%) | 3,460,045 |
24 Apr 2024 | USD | 67.76 | 67.96 | 67.17 | 67.52 | 67.52 | -0.25 (-0.37%) | 4,256,078 |
23 Apr 2024 | USD | 68.09 | 68.4 | 67.55 | 67.77 | 67.77 | -0.43 (-0.63%) | 2,819,775 |
22 Apr 2024 | USD | 67.82 | 68.55 | 67.36 | 68.2 | 68.2 | +0.76 (+1.13%) | 3,050,894 |
19 Apr 2024 | USD | 67.3 | 67.595 | 66.98 | 67.44 | 67.44 | +0.31 (+0.46%) | 4,889,491 |
18 Apr 2024 | USD | 66.99 | 68 | 66.595 | 67.13 | 67.13 | -0.41 (-0.61%) | 4,601,958 |
17 Apr 2024 | USD | 68.42 | 68.53 | 67.49 | 67.54 | 67.54 | -0.39 (-0.57%) | 2,538,664 |
16 Apr 2024 | USD | 68.67 | 68.82 | 67.88 | 67.93 | 67.93 | -0.49 (-0.72%) | 2,282,421 |
15 Apr 2024 | USD | 70.02 | 70.24 | 68.37 | 68.42 | 68.42 | -0.84 (-1.21%) | 2,953,757 |
12 Apr 2024 | USD | 69.98 | 70.03 | 69.02 | 69.26 | 69.26 | -1.31 (-1.86%) | 2,806,107 |
11 Apr 2024 | USD | 70.01 | 70.9025 | 70.01 | 70.57 | 70.57 | +0.6 (+0.86%) | 3,799,364 |
10 Apr 2024 | USD | 71 | 71.05 | 69.7 | 69.97 | 69.97 | -1.59 (-2.22%) | 3,221,945 |
9 Apr 2024 | USD | 71 | 71.748 | 70.995 | 71.56 | 71.56 | +0.5 (+0.70%) | 3,157,462 |
8 Apr 2024 | USD | 71.13 | 71.55 | 70.81 | 71.06 | 71.06 | -0.07 (-0.10%) | 4,595,797 |
5 Apr 2024 | USD | 71.5 | 71.75 | 71.07 | 71.13 | 71.13 | -0.48 (-0.67%) | 5,175,813 |
4 Apr 2024 | USD | 72.37 | 72.81 | 71.31 | 71.61 | 71.61 | -0.23 (-0.32%) | 3,655,228 |
3 Apr 2024 | USD | 71.41 | 72.39 | 71.26 | 71.84 | 71.84 | +0.16 (+0.22%) | 3,748,538 |
2 Apr 2024 | USD | 71.52 | 72.06 | 71.405 | 71.68 | 71.68 | -0.07 (-0.10%) | 5,553,306 |
1 Apr 2024 | USD | 72.73 | 72.74 | 71.56 | 71.75 | 71.75 | -1.54 (-2.10%) | 5,095,285 |