Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 56.72 | 57.97 | 56.72 | 57.74 | 57.74 | +1.38 (+2.45%) | 1,390,900 |
2 Jul 2024 | USD | 57.09 | 57.57 | 56.07 | 56.36 | 56.36 | -0.64 (-1.12%) | 2,743,600 |
1 Jul 2024 | USD | 56.65 | 57.29 | 56.44 | 57 | 57 | +0.39 (+0.69%) | 1,516,800 |
28 Jun 2024 | USD | 56.61 | 57.08 | 56.22 | 56.61 | 56.61 | +0.4 (+0.71%) | 2,507,500 |
27 Jun 2024 | USD | 56.44 | 56.62 | 55.82 | 56.21 | 56.21 | -0.07 (-0.12%) | 1,975,400 |
26 Jun 2024 | USD | 56.65 | 57.08 | 55.94 | 56.28 | 56.28 | -0.82 (-1.44%) | 1,658,000 |
25 Jun 2024 | USD | 57.53 | 57.8 | 56.16 | 57.1 | 57.1 | -0.5 (-0.87%) | 2,279,100 |
24 Jun 2024 | USD | 57.44 | 58.2 | 57.34 | 57.6 | 57.6 | +0.33 (+0.58%) | 2,770,200 |
21 Jun 2024 | USD | 57.47 | 57.72 | 56.95 | 57.27 | 57.27 | +0.1 (+0.17%) | 2,361,700 |
20 Jun 2024 | USD | 57.18 | 57.35 | 56.48 | 57.17 | 57.17 | +0.38 (+0.67%) | 3,015,100 |
18 Jun 2024 | USD | 56.04 | 57.28 | 56.02 | 56.79 | 56.79 | +1.34 (+2.42%) | 3,018,900 |
17 Jun 2024 | USD | 55.24 | 55.54 | 54.88 | 55.45 | 55.45 | -0.16 (-0.29%) | 1,204,600 |
14 Jun 2024 | USD | 55.18 | 55.84 | 54.88 | 55.61 | 55.61 | -0.03 (-0.05%) | 2,454,983 |
13 Jun 2024 | USD | 56 | 56.34 | 55.26 | 55.64 | 55.64 | +0.13 (+0.23%) | 2,865,533 |
12 Jun 2024 | USD | 56.195 | 56.47 | 55.24 | 55.51 | 55.51 | -1.12 (-1.98%) | 6,123,094 |
11 Jun 2024 | USD | 56.67 | 57.32 | 56.38 | 56.63 | 56.63 | -1.21 (-2.09%) | 5,959,187 |
10 Jun 2024 | USD | 56.92 | 57.84 | 56.64 | 57.84 | 57.84 | +0.59 (+1.03%) | 3,660,688 |
7 Jun 2024 | USD | 60.58 | 60.98 | 57.19 | 57.25 | 57.25 | -3.37 (-5.56%) | 8,330,200 |
6 Jun 2024 | USD | 61.96 | 63.31 | 59.8 | 60.62 | 60.62 | -1.34 (-2.16%) | 6,576,700 |
5 Jun 2024 | USD | 60.73 | 61.99 | 60.13 | 61.96 | 61.96 | +2.49 (+4.19%) | 5,125,100 |
4 Jun 2024 | USD | 58.05 | 60.09 | 58.05 | 59.47 | 59.47 | +1.54 (+2.66%) | 7,578,700 |
3 Jun 2024 | USD | 62.11 | 62.58 | 57.51 | 57.93 | 57.93 | -6.97 (-10.74%) | 10,860,300 |
31 May 2024 | USD | 64.87 | 65.2 | 64.02 | 64.9 | 64.9 | +0.13 (+0.20%) | 2,862,900 |
30 May 2024 | USD | 64.75 | 65.26 | 64.15 | 64.77 | 64.77 | +0.13 (+0.20%) | 1,747,300 |
29 May 2024 | USD | 64.76 | 65.12 | 63.72 | 64.64 | 64.64 | -0.67 (-1.03%) | 3,784,100 |
28 May 2024 | USD | 66.07 | 66.53 | 65.22 | 65.31 | 65.31 | -0.61 (-0.93%) | 1,392,100 |
24 May 2024 | USD | 66.82 | 66.82 | 65.87 | 65.92 | 65.92 | -0.56 (-0.84%) | 1,619,600 |
23 May 2024 | USD | 67.69 | 67.75 | 66.36 | 66.48 | 66.48 | -0.93 (-1.38%) | 1,065,900 |
22 May 2024 | USD | 67.61 | 67.7 | 67.04 | 67.41 | 67.41 | -0.24 (-0.35%) | 2,651,400 |
21 May 2024 | USD | 68.69 | 68.76 | 67.53 | 67.65 | 67.65 | -1.21 (-1.76%) | 2,594,800 |