Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 63.37 | 66.63 | 62.95 | 66.23 | 66.23 | +2.47 (+3.87%) | 697,277 |
8 May 2024 | USD | 64.03 | 64.47 | 61.74 | 63.76 | 63.76 | +1 (+1.59%) | 741,464 |
7 May 2024 | USD | 63.38 | 63.665 | 62.44 | 62.76 | 62.76 | -0.67 (-1.06%) | 529,573 |
6 May 2024 | USD | 63.92 | 64.48 | 63.3 | 63.43 | 63.43 | +0.47 (+0.75%) | 278,505 |
3 May 2024 | USD | 64.39 | 64.445 | 62.83 | 62.96 | 62.96 | -0.43 (-0.68%) | 298,166 |
2 May 2024 | USD | 62.65 | 63.68 | 62.095 | 63.39 | 63.39 | +1.3 (+2.09%) | 344,445 |
1 May 2024 | USD | 62.55 | 63.945 | 61.97 | 62.09 | 62.09 | +0.02 (+0.03%) | 364,225 |
30 Apr 2024 | USD | 62.25 | 62.615 | 61.615 | 62.07 | 62.07 | -0.72 (-1.15%) | 341,712 |
29 Apr 2024 | USD | 62.41 | 63.17 | 62.1 | 62.79 | 62.79 | +0.64 (+1.03%) | 298,927 |
26 Apr 2024 | USD | 62.67 | 63.82 | 61.84 | 62.15 | 62.15 | -0.21 (-0.34%) | 388,039 |
25 Apr 2024 | USD | 61.51 | 63.33 | 61.4 | 62.36 | 62.36 | +0.07 (+0.11%) | 407,681 |
24 Apr 2024 | USD | 62.34 | 63.28 | 61.79 | 62.29 | 62.29 | -0.28 (-0.45%) | 286,059 |
23 Apr 2024 | USD | 62.04 | 63 | 61.205 | 62.57 | 62.57 | +0.86 (+1.39%) | 357,377 |
22 Apr 2024 | USD | 63.56 | 63.71 | 61.52 | 61.71 | 61.71 | -1.62 (-2.56%) | 581,012 |
19 Apr 2024 | USD | 61.9 | 63.74 | 61.19 | 63.33 | 63.33 | +1.11 (+1.78%) | 772,618 |
18 Apr 2024 | USD | 62.47 | 64.97 | 61.5901 | 62.22 | 62.22 | +0.02 (+0.03%) | 914,670 |
17 Apr 2024 | USD | 62.07 | 63.26 | 60.58 | 62.2 | 62.2 | +0.4 (+0.65%) | 1,639,176 |
16 Apr 2024 | USD | 56.01 | 68.83 | 55.16 | 61.8 | 61.8 | +5.26 (+9.30%) | 3,158,875 |
15 Apr 2024 | USD | 57.66 | 58.315 | 56.18 | 56.54 | 56.54 | -0.76 (-1.33%) | 714,183 |
12 Apr 2024 | USD | 58.34 | 58.685 | 56.93 | 57.3 | 57.3 | -1.72 (-2.91%) | 515,933 |
11 Apr 2024 | USD | 58.17 | 59.73 | 57.83 | 59.02 | 59.02 | +0.8 (+1.37%) | 563,010 |
10 Apr 2024 | USD | 57.57 | 58.9 | 57.145 | 58.22 | 58.22 | -1.39 (-2.33%) | 798,755 |
9 Apr 2024 | USD | 58.96 | 59.69 | 58.13 | 59.61 | 59.61 | +1.19 (+2.04%) | 392,276 |
8 Apr 2024 | USD | 58.8 | 58.9075 | 58.08 | 58.42 | 58.42 | +0.12 (+0.21%) | 327,341 |
5 Apr 2024 | USD | 56.72 | 58.33 | 56.72 | 58.3 | 58.3 | +1.28 (+2.24%) | 549,948 |
4 Apr 2024 | USD | 57.78 | 58.05 | 56.19 | 57.02 | 57.02 | -0.05 (-0.09%) | 780,458 |
3 Apr 2024 | USD | 56.55 | 57.56 | 56.55 | 57.07 | 57.07 | -0.04 (-0.07%) | 280,102 |
2 Apr 2024 | USD | 57.21 | 57.44 | 56.27 | 57.11 | 57.11 | -0.18 (-0.31%) | 381,143 |
1 Apr 2024 | USD | 59.28 | 59.28 | 56.85 | 57.29 | 57.29 | -0.62 (-1.07%) | 347,458 |
28 Mar 2024 | USD | 57.69 | 58.35 | 57.34 | 57.91 | 57.91 | +0.25 (+0.43%) | 439,192 |