Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 67.24 | 67.41 | 66.9 | 66.94 | 66.94 | -0.38 (-0.56%) | 61,195 |
7 May 2024 | USD | 66.98 | 67.36 | 66.96 | 67.32 | 67.32 | +0.48 (+0.72%) | 56,400 |
6 May 2024 | USD | 66.7 | 66.84 | 66.47 | 66.84 | 66.84 | +0.32 (+0.48%) | 63,300 |
3 May 2024 | USD | 66.72 | 66.72 | 66.27 | 66.52 | 66.52 | +0.24 (+0.36%) | 73,000 |
2 May 2024 | USD | 66.61 | 66.61 | 65.97 | 66.28 | 66.28 | -0.06 (-0.09%) | 66,200 |
1 May 2024 | USD | 65.8 | 66.92 | 65.8 | 66.34 | 66.34 | +0.28 (+0.42%) | 128,000 |
30 Apr 2024 | USD | 66.3 | 66.44 | 66.02 | 66.06 | 66.06 | -0.06 (-0.09%) | 129,700 |
29 Apr 2024 | USD | 65.91 | 66.3 | 65.84 | 66.12 | 66.12 | +0.25 (+0.38%) | 67,400 |
26 Apr 2024 | USD | 65.56 | 66.01 | 65.56 | 65.87 | 65.87 | +0.1 (+0.15%) | 80,800 |
25 Apr 2024 | USD | 66.06 | 66.15 | 65.41 | 65.77 | 65.77 | -0.55 (-0.83%) | 170,500 |
24 Apr 2024 | USD | 66.35 | 66.44 | 66.03 | 66.32 | 66.32 | -0.19 (-0.29%) | 58,400 |
23 Apr 2024 | USD | 66.13 | 66.66 | 66 | 66.51 | 66.51 | +0.91 (+1.39%) | 75,000 |
22 Apr 2024 | USD | 65.5 | 66.1 | 65.35 | 65.6 | 65.6 | +0.23 (+0.35%) | 75,400 |
19 Apr 2024 | USD | 65.37 | 65.49 | 65.05 | 65.37 | 65.37 | +0.24 (+0.37%) | 83,600 |
18 Apr 2024 | USD | 65.2 | 65.56 | 65.08 | 65.13 | 65.13 | -0.05 (-0.08%) | 83,800 |
17 Apr 2024 | USD | 65.67 | 65.75 | 65.18 | 65.18 | 65.18 | -0.17 (-0.26%) | 91,400 |
16 Apr 2024 | USD | 65.84 | 65.84 | 65.35 | 65.35 | 65.35 | -0.09 (-0.14%) | 97,300 |
15 Apr 2024 | USD | 66.24 | 66.41 | 65.29 | 65.44 | 65.44 | -0.23 (-0.35%) | 151,900 |
12 Apr 2024 | USD | 66.36 | 66.37 | 65.46 | 65.67 | 65.67 | -1.06 (-1.59%) | 205,100 |
11 Apr 2024 | USD | 67.13 | 67.15 | 66.49 | 66.73 | 66.73 | -0.25 (-0.37%) | 98,500 |
10 Apr 2024 | USD | 66.96 | 67.21 | 66.69 | 66.98 | 66.98 | -0.85 (-1.25%) | 116,900 |
9 Apr 2024 | USD | 67.66 | 67.83 | 67.31 | 67.83 | 67.83 | +0.31 (+0.46%) | 87,000 |
8 Apr 2024 | USD | 67.6 | 67.6 | 67.37 | 67.52 | 67.52 | -0.12 (-0.18%) | 80,000 |
5 Apr 2024 | USD | 67.02 | 67.87 | 66.9 | 67.64 | 67.64 | +0.54 (+0.80%) | 95,700 |
4 Apr 2024 | USD | 68.36 | 68.44 | 67 | 67.1 | 67.1 | -0.9 (-1.32%) | 273,400 |
3 Apr 2024 | USD | 68.01 | 68.4 | 67.83 | 68 | 68 | +0.03 (+0.04%) | 149,400 |
2 Apr 2024 | USD | 68.2 | 68.2 | 67.71 | 67.97 | 67.97 | -1.16 (-1.68%) | 123,900 |
1 Apr 2024 | USD | 69.78 | 69.78 | 68.89 | 69.13 | 69.13 | -0.64 (-0.92%) | 152,100 |
28 Mar 2024 | USD | 69.76 | 70.01 | 69.76 | 69.77 | 69.77 | +0.06 (+0.09%) | 1,732,400 |
27 Mar 2024 | USD | 69.27 | 69.73 | 69.24 | 69.71 | 69.71 | +0.95 (+1.38%) | 86,200 |