Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 62.755 | 64.31 | 62.755 | 64.31 | 64.31 | +1.36 (+2.16%) | 54,077 |
6 May 2024 | USD | 62.89 | 63.34 | 62.16 | 62.95 | 62.95 | +0.06 (+0.10%) | 44,300 |
3 May 2024 | USD | 63.71 | 64.27 | 62.87 | 62.89 | 62.89 | -0.23 (-0.36%) | 30,600 |
2 May 2024 | USD | 63.28 | 63.33 | 62.68 | 63.12 | 63.12 | +0.11 (+0.17%) | 55,200 |
1 May 2024 | USD | 62.41 | 63.2 | 62.13 | 63.01 | 63.01 | +0.74 (+1.19%) | 71,200 |
30 Apr 2024 | USD | 61.93 | 63.12 | 61.59 | 62.27 | 62.27 | 0.0 (0.0%) | 87,800 |
29 Apr 2024 | USD | 61.77 | 62.36 | 61.43 | 62.27 | 62.27 | +0.64 (+1.04%) | 63,700 |
26 Apr 2024 | USD | 61.4 | 62.18 | 61.04 | 61.63 | 61.63 | +0.24 (+0.39%) | 109,800 |
25 Apr 2024 | USD | 60.91 | 61.67 | 60.59 | 61.39 | 61.39 | -0.3 (-0.49%) | 54,900 |
24 Apr 2024 | USD | 62.05 | 62.24 | 61.14 | 61.69 | 61.69 | -0.66 (-1.06%) | 58,900 |
23 Apr 2024 | USD | 61.45 | 62.73 | 61.45 | 62.35 | 62.35 | +1.22 (+2.00%) | 231,000 |
22 Apr 2024 | USD | 60.58 | 61.2 | 60.1 | 61.13 | 61.13 | +0.6 (+0.99%) | 41,800 |
19 Apr 2024 | USD | 59.95 | 60.68 | 59.77 | 60.53 | 60.53 | +0.87 (+1.46%) | 55,800 |
18 Apr 2024 | USD | 59.36 | 60.35 | 59.31 | 59.66 | 59.66 | 0.0 (0.0%) | 68,400 |
17 Apr 2024 | USD | 59.92 | 60.7 | 59.58 | 59.66 | 59.66 | -0.38 (-0.63%) | 76,000 |
16 Apr 2024 | USD | 60.18 | 60.51 | 59.26 | 60.04 | 60.04 | -0.09 (-0.15%) | 61,200 |
15 Apr 2024 | USD | 59.93 | 61.15 | 59.91 | 60.13 | 60.13 | +0.64 (+1.08%) | 75,500 |
12 Apr 2024 | USD | 61.22 | 61.22 | 58.96 | 59.49 | 59.49 | -1.74 (-2.84%) | 63,800 |
11 Apr 2024 | USD | 59.6 | 61.24 | 59.6 | 61.23 | 61.23 | +1.54 (+2.58%) | 55,200 |
10 Apr 2024 | USD | 60.42 | 60.99 | 59.55 | 59.69 | 59.69 | -1.54 (-2.52%) | 75,700 |
9 Apr 2024 | USD | 61.86 | 61.96 | 60.89 | 61.23 | 61.23 | -0.33 (-0.54%) | 72,400 |
8 Apr 2024 | USD | 60.9 | 61.67 | 60.9 | 61.56 | 61.56 | +0.72 (+1.18%) | 227,800 |
5 Apr 2024 | USD | 59.91 | 61.03 | 59.7 | 60.84 | 60.84 | +0.89 (+1.48%) | 84,800 |
4 Apr 2024 | USD | 60 | 60.39 | 59.74 | 59.95 | 59.95 | +0.19 (+0.32%) | 56,500 |
3 Apr 2024 | USD | 59.05 | 59.76 | 58.8 | 59.76 | 59.76 | +0.51 (+0.86%) | 115,400 |
2 Apr 2024 | USD | 58.6 | 59.5 | 57.43 | 59.25 | 59.25 | +0.65 (+1.11%) | 81,300 |
1 Apr 2024 | USD | 59.41 | 59.41 | 57.91 | 58.6 | 58.6 | -0.14 (-0.24%) | 78,300 |
28 Mar 2024 | USD | 59.7 | 59.7 | 58.7 | 58.74 | 58.74 | -0.96 (-1.61%) | 77,100 |
27 Mar 2024 | USD | 60.08 | 61.48 | 59.53 | 59.7 | 59.7 | -0.59 (-0.98%) | 222,500 |
26 Mar 2024 | USD | 59.55 | 60.88 | 59.47 | 60.29 | 60.29 | +0.75 (+1.26%) | 111,100 |