Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 62.67 | 62.79 | 62.3 | 62.58 | 62.58 | +2.4 (+3.99%) | 28,700 |
5 Apr 2024 | USD | 60.39 | 60.78 | 59.9 | 60.18 | 60.18 | +0.21 (+0.35%) | 42,500 |
4 Apr 2024 | USD | 61.77 | 62.28 | 59.59 | 59.97 | 59.97 | -2.49 (-3.99%) | 94,100 |
3 Apr 2024 | USD | 61.88 | 62.74 | 61.74 | 62.46 | 62.46 | +0.09 (+0.14%) | 11,600 |
2 Apr 2024 | USD | 62.72 | 62.72 | 62.16 | 62.37 | 62.37 | -1.05 (-1.66%) | 21,700 |
1 Apr 2024 | USD | 63.94 | 63.94 | 63.21 | 63.42 | 63.42 | -0.35 (-0.55%) | 35,800 |
28 Mar 2024 | USD | 63.58 | 63.84 | 63.58 | 63.77 | 63.77 | +0.04 (+0.06%) | 6,600 |
27 Mar 2024 | USD | 64.03 | 64.03 | 63.55 | 63.73 | 63.73 | -0.25 (-0.39%) | 5,600 |
26 Mar 2024 | USD | 63.96 | 64.27 | 63.79 | 63.98 | 63.98 | -0.04 (-0.06%) | 13,500 |
25 Mar 2024 | USD | 64 | 64.35 | 64 | 64.02 | 64.02 | +0.08 (+0.13%) | 4,700 |
22 Mar 2024 | USD | 64.13 | 64.21 | 63.73 | 63.94 | 63.94 | -0.43 (-0.67%) | 3,400 |
21 Mar 2024 | USD | 64.54 | 64.93 | 64.37 | 64.37 | 64.37 | +0.75 (+1.18%) | 5,900 |
20 Mar 2024 | USD | 62.6 | 63.78 | 62.6 | 63.62 | 63.62 | +1.02 (+1.63%) | 14,900 |
19 Mar 2024 | USD | 62.34 | 62.79 | 61.84 | 62.6 | 62.6 | +0.48 (+0.77%) | 14,800 |
18 Mar 2024 | USD | 62.14 | 62.27 | 61.85 | 62.12 | 62.12 | +1.39 (+2.29%) | 43,700 |
15 Mar 2024 | USD | 61.41 | 61.51 | 60.55 | 60.73 | 60.73 | -0.78 (-1.27%) | 125,600 |
14 Mar 2024 | USD | 62.2 | 62.32 | 61.32 | 61.51 | 61.51 | -0.9 (-1.44%) | 33,000 |
13 Mar 2024 | USD | 62 | 62.55 | 61.74 | 62.41 | 62.41 | +0.3 (+0.48%) | 452,300 |
12 Mar 2024 | USD | 61.55 | 62.35 | 61.25 | 62.11 | 62.11 | +0.11 (+0.18%) | 150,400 |
11 Mar 2024 | USD | 62.18 | 62.2 | 61.73 | 62 | 62 | -0.84 (-1.34%) | 23,000 |
8 Mar 2024 | USD | 63.3 | 63.72 | 62.79 | 62.84 | 62.84 | -0.44 (-0.70%) | 4,900 |
7 Mar 2024 | USD | 63 | 63.37 | 62.8 | 63.28 | 63.28 | +0.06 (+0.09%) | 16,900 |
6 Mar 2024 | USD | 63.49 | 63.66 | 63.16 | 63.22 | 63.22 | +0.4 (+0.64%) | 8,200 |
5 Mar 2024 | USD | 63.17 | 63.17 | 62.66 | 62.82 | 62.82 | -0.97 (-1.52%) | 6,200 |
4 Mar 2024 | USD | 63.92 | 64.23 | 62 | 63.79 | 63.79 | -0.57 (-0.89%) | 16,200 |
1 Mar 2024 | USD | 63.88 | 64.42 | 63.71 | 64.36 | 64.36 | +0.63 (+0.99%) | 111,000 |
29 Feb 2024 | USD | 63.84 | 64.08 | 63.37 | 63.73 | 63.73 | +0.72 (+1.14%) | 34,100 |
28 Feb 2024 | USD | 62.83 | 63.06 | 62.81 | 63.01 | 63.01 | -0.23 (-0.36%) | 2,400 |
27 Feb 2024 | USD | 62.6 | 63.24 | 62.54 | 63.24 | 63.24 | +1.04 (+1.67%) | 5,500 |
26 Feb 2024 | USD | 62.18 | 62.44 | 62.18 | 62.2 | 62.2 | +0.68 (+1.11%) | 8,100 |