Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 66.93 | 67.02 | 66.231 | 66.81 | 66.81 | -0.17 (-0.25%) | 2,882,333 |
15 May 2024 | USD | 67.23 | 67.77 | 66.79 | 66.98 | 66.98 | -0.25 (-0.37%) | 3,174,014 |
14 May 2024 | USD | 67.42 | 67.79 | 67.06 | 67.23 | 67.23 | -0.13 (-0.19%) | 2,135,996 |
13 May 2024 | USD | 68 | 68.2 | 67.07 | 67.36 | 67.36 | -0.52 (-0.77%) | 2,188,686 |
10 May 2024 | USD | 67.7 | 68.025 | 67.54 | 67.88 | 67.88 | +0.26 (+0.38%) | 2,011,523 |
9 May 2024 | USD | 67.04 | 67.79 | 66.81 | 67.62 | 67.62 | +0.84 (+1.26%) | 2,646,927 |
8 May 2024 | USD | 66.12 | 66.82 | 65.9163 | 66.78 | 66.78 | +0.37 (+0.56%) | 3,945,396 |
7 May 2024 | USD | 67.01 | 67.43 | 66.38 | 66.41 | 66.41 | -0.33 (-0.49%) | 4,535,180 |
6 May 2024 | USD | 68.26 | 68.33 | 66.71 | 66.74 | 66.74 | -1.69 (-2.47%) | 5,403,762 |
3 May 2024 | USD | 68.5 | 68.95 | 68.02 | 68.43 | 68.43 | +0.34 (+0.50%) | 2,592,954 |
2 May 2024 | USD | 68.51 | 68.57 | 67.46 | 68.09 | 68.09 | -0.09 (-0.13%) | 3,080,549 |
1 May 2024 | USD | 67.94 | 68.775 | 67.73 | 68.18 | 68.18 | +0.24 (+0.35%) | 3,335,429 |
30 Apr 2024 | USD | 68.46 | 68.64 | 67.895 | 67.94 | 67.94 | -0.54 (-0.79%) | 3,076,824 |
29 Apr 2024 | USD | 68.58 | 68.815 | 68.04 | 68.48 | 68.48 | +0.31 (+0.45%) | 2,823,209 |
26 Apr 2024 | USD | 67.75 | 68.6 | 67.68 | 68.17 | 68.17 | +0.03 (+0.04%) | 2,802,015 |
25 Apr 2024 | USD | 67.75 | 68.41 | 66.96 | 68.14 | 68.14 | +0.4 (+0.59%) | 2,711,278 |
24 Apr 2024 | USD | 66.87 | 68.205 | 66.79 | 67.74 | 67.74 | +0.23 (+0.34%) | 3,087,382 |
23 Apr 2024 | USD | 67.96 | 68.145 | 67.46 | 67.51 | 67.51 | +0.06 (+0.09%) | 3,659,562 |
22 Apr 2024 | USD | 67.81 | 67.95 | 67.2 | 67.45 | 67.45 | -0.12 (-0.18%) | 2,868,689 |
19 Apr 2024 | USD | 67.67 | 68.1 | 67.295 | 67.57 | 67.57 | +0.07 (+0.10%) | 3,785,042 |
18 Apr 2024 | USD | 68.9 | 69.03 | 67.365 | 67.5 | 67.5 | -0.98 (-1.43%) | 3,583,506 |
17 Apr 2024 | USD | 69.23 | 69.23 | 67.88 | 68.48 | 68.48 | -0.31 (-0.45%) | 4,217,193 |
16 Apr 2024 | USD | 69.61 | 69.81 | 68.65 | 68.79 | 68.79 | -0.6 (-0.86%) | 3,976,199 |
15 Apr 2024 | USD | 71.31 | 71.47 | 69.105 | 69.39 | 69.39 | -1.06 (-1.50%) | 4,439,837 |
12 Apr 2024 | USD | 69.54 | 70.97 | 69.25 | 70.45 | 70.45 | +0.57 (+0.82%) | 6,027,014 |
11 Apr 2024 | USD | 72.33 | 73.43 | 69.45 | 69.88 | 69.88 | -4.86 (-6.50%) | 11,051,660 |
10 Apr 2024 | USD | 75.57 | 75.67 | 74.53 | 74.74 | 74.74 | -1.16 (-1.53%) | 6,406,017 |
9 Apr 2024 | USD | 76.24 | 76.575 | 74.68 | 75.9 | 75.9 | +0.01 (+0.01%) | 4,195,559 |
8 Apr 2024 | USD | 76.32 | 76.66 | 75.81 | 75.89 | 75.89 | -0.74 (-0.97%) | 3,104,703 |
5 Apr 2024 | USD | 75.56 | 76.87 | 75.475 | 76.63 | 76.63 | +1.46 (+1.94%) | 3,698,361 |