Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 65.47 | 67.23 | 64.5478 | 65.73 | 65.73 | +0.65 (+1.00%) | 1,697,528 |
10 May 2024 | USD | 62.82 | 66.01 | 62.47 | 65.08 | 65.08 | +4.05 (+6.64%) | 3,371,652 |
9 May 2024 | USD | 56.53 | 62.52 | 56.1 | 61.03 | 61.03 | +2.32 (+3.95%) | 4,713,007 |
8 May 2024 | USD | 59.5 | 59.99 | 58.49 | 58.71 | 58.71 | -0.92 (-1.54%) | 2,008,240 |
7 May 2024 | USD | 60 | 60.78 | 59.55 | 59.63 | 59.63 | -0.39 (-0.65%) | 1,162,105 |
6 May 2024 | USD | 59.81 | 60.91 | 59.3 | 60.02 | 60.02 | +0.64 (+1.08%) | 1,100,649 |
3 May 2024 | USD | 60 | 60.335 | 58.75 | 59.38 | 59.38 | +1.03 (+1.77%) | 869,064 |
2 May 2024 | USD | 59.14 | 59.37 | 57.93 | 58.35 | 58.35 | +0.46 (+0.79%) | 900,549 |
1 May 2024 | USD | 57.53 | 59.37 | 56.79 | 57.89 | 57.89 | +0.03 (+0.05%) | 1,053,692 |
30 Apr 2024 | USD | 59.22 | 59.6284 | 57.4 | 57.86 | 57.86 | -1.9 (-3.18%) | 1,164,431 |
29 Apr 2024 | USD | 59.34 | 60.36 | 58.22 | 59.76 | 59.76 | +0.69 (+1.17%) | 1,618,392 |
26 Apr 2024 | USD | 59.28 | 59.94 | 58.33 | 59.07 | 59.07 | +0.13 (+0.22%) | 1,038,614 |
25 Apr 2024 | USD | 60 | 60.2041 | 55.87 | 58.94 | 58.94 | -2.05 (-3.36%) | 1,909,052 |
24 Apr 2024 | USD | 61.93 | 62.39 | 60.2687 | 60.99 | 60.99 | -0.68 (-1.10%) | 901,270 |
23 Apr 2024 | USD | 61.51 | 63.18 | 60.815 | 61.67 | 61.67 | +0.65 (+1.07%) | 823,083 |
22 Apr 2024 | USD | 61.57 | 61.77 | 60.5 | 61.02 | 61.02 | +0.09 (+0.15%) | 1,094,987 |
19 Apr 2024 | USD | 62 | 62.4999 | 60.18 | 60.93 | 60.93 | -0.97 (-1.57%) | 1,770,387 |
18 Apr 2024 | USD | 62.72 | 64.97 | 61.86 | 61.9 | 61.9 | -0.58 (-0.93%) | 1,362,513 |
17 Apr 2024 | USD | 62.5 | 63.41 | 61.76 | 62.48 | 62.48 | +0.34 (+0.55%) | 1,229,247 |
16 Apr 2024 | USD | 61.02 | 62.7 | 60.81 | 62.14 | 62.14 | +0.22 (+0.36%) | 1,021,856 |
15 Apr 2024 | USD | 63.58 | 64.77 | 61.63 | 61.92 | 61.92 | -2.06 (-3.22%) | 1,202,965 |
12 Apr 2024 | USD | 66.15 | 66.8199 | 63.15 | 63.98 | 63.98 | -2.77 (-4.15%) | 1,474,741 |
11 Apr 2024 | USD | 67.34 | 67.75 | 66.16 | 66.75 | 66.75 | -0.3 (-0.45%) | 1,395,499 |
10 Apr 2024 | USD | 67.99 | 69.31 | 66.3 | 67.05 | 67.05 | -2.56 (-3.68%) | 1,208,322 |
9 Apr 2024 | USD | 68.77 | 69.77 | 68.22 | 69.61 | 69.61 | +1.22 (+1.78%) | 996,254 |
8 Apr 2024 | USD | 67.46 | 69.29 | 67.3 | 68.39 | 68.39 | +0.93 (+1.38%) | 1,211,714 |
5 Apr 2024 | USD | 65.25 | 67.79 | 65.1301 | 67.46 | 67.46 | +1.66 (+2.52%) | 1,278,745 |
4 Apr 2024 | USD | 69.52 | 70 | 65.64 | 65.8 | 65.8 | -3.29 (-4.76%) | 1,363,845 |
3 Apr 2024 | USD | 66.7 | 69.95 | 66.26 | 69.09 | 69.09 | +1.98 (+2.95%) | 2,667,873 |
2 Apr 2024 | USD | 64.29 | 68.025 | 64.15 | 67.11 | 67.11 | +2.26 (+3.48%) | 2,021,759 |