Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 59.88 | 60.41 | 58.84 | 60.15 | 60.15 | -0.35 (-0.58%) | 321,487 |
19 Sep 2024 | USD | 60.79 | 61.8 | 59.84 | 60.5 | 60.5 | +1.35 (+2.28%) | 518,700 |
18 Sep 2024 | USD | 58.77 | 60.46 | 58.54 | 59.15 | 59.15 | +0.3 (+0.51%) | 722,300 |
17 Sep 2024 | USD | 57.32 | 58.93 | 57.09 | 58.85 | 58.85 | +1.55 (+2.71%) | 333,300 |
16 Sep 2024 | USD | 57.01 | 58.04 | 56.46 | 57.3 | 57.3 | +1.3 (+2.32%) | 401,000 |
13 Sep 2024 | USD | 55.89 | 56.89 | 55.72 | 56 | 56 | +0.55 (+0.99%) | 452,300 |
12 Sep 2024 | USD | 54.99 | 55.88 | 54.1 | 55.45 | 55.45 | +1.01 (+1.86%) | 532,000 |
11 Sep 2024 | USD | 55.61 | 55.61 | 52.77 | 54.44 | 54.44 | -1.09 (-1.96%) | 584,700 |
10 Sep 2024 | USD | 57.6 | 57.7 | 54.61 | 55.53 | 55.53 | -1.94 (-3.38%) | 400,700 |
9 Sep 2024 | USD | 57.24 | 58.59 | 56.91 | 57.47 | 57.47 | +0.68 (+1.20%) | 298,800 |
6 Sep 2024 | USD | 58.54 | 59.14 | 56.25 | 56.79 | 56.79 | -1.44 (-2.47%) | 283,500 |
5 Sep 2024 | USD | 60.01 | 60.04 | 58.1 | 58.23 | 58.23 | -0.83 (-1.41%) | 247,100 |
4 Sep 2024 | USD | 60.88 | 61.69 | 58.9 | 59.06 | 59.06 | -1.78 (-2.93%) | 315,100 |
3 Sep 2024 | USD | 62.03 | 62.03 | 60.03 | 60.84 | 60.84 | -3.14 (-4.91%) | 234,100 |
30 Aug 2024 | USD | 62.46 | 64 | 62 | 63.98 | 63.98 | +0.49 (+0.77%) | 203,800 |
29 Aug 2024 | USD | 62.66 | 64.03 | 61.57 | 63.49 | 63.49 | +1.53 (+2.47%) | 140,400 |
28 Aug 2024 | USD | 62.21 | 62.75 | 61.5 | 61.96 | 61.96 | -0.9 (-1.43%) | 145,000 |
27 Aug 2024 | USD | 64.02 | 64.29 | 62.6 | 62.86 | 62.86 | -1.21 (-1.89%) | 133,900 |
26 Aug 2024 | USD | 64.19 | 65.1 | 63.09 | 64.07 | 64.07 | +1.14 (+1.81%) | 250,500 |
23 Aug 2024 | USD | 61.72 | 63.08 | 61.48 | 62.93 | 62.93 | +1.86 (+3.05%) | 295,200 |
22 Aug 2024 | USD | 60.85 | 61.6 | 60.62 | 61.07 | 61.07 | +0.35 (+0.58%) | 207,100 |
21 Aug 2024 | USD | 61.32 | 61.95 | 60.48 | 60.72 | 60.72 | +0.02 (+0.03%) | 281,600 |
20 Aug 2024 | USD | 63.82 | 63.82 | 60.58 | 60.7 | 60.7 | -3.31 (-5.17%) | 614,700 |
19 Aug 2024 | USD | 63.34 | 65.04 | 63.34 | 64.01 | 64.01 | +0.83 (+1.31%) | 423,400 |
16 Aug 2024 | USD | 62.46 | 63.44 | 62.36 | 63.18 | 63.18 | -0.22 (-0.35%) | 202,600 |
15 Aug 2024 | USD | 62.58 | 63.69 | 62.48 | 63.4 | 63.4 | +1.56 (+2.52%) | 161,400 |
14 Aug 2024 | USD | 61.39 | 62.4 | 60.95 | 61.84 | 61.84 | +0.66 (+1.08%) | 255,500 |
13 Aug 2024 | USD | 61.2 | 61.52 | 60.59 | 61.18 | 61.18 | -1.22 (-1.96%) | 275,400 |
12 Aug 2024 | USD | 62.44 | 63.19 | 61.74 | 62.4 | 62.4 | +0.68 (+1.10%) | 274,100 |
9 Aug 2024 | USD | 61.54 | 62.3 | 60.6 | 61.72 | 61.72 | +0.13 (+0.21%) | 197,300 |