Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 66.96 | 67.09 | 66.8344 | 67.09 | 67.09 | +0.02 (+0.03%) | 4,433 |
16 May 2024 | USD | 67.25 | 67.25 | 66.98 | 67.07 | 67.07 | -0.42 (-0.62%) | 6,100 |
15 May 2024 | USD | 67.49 | 67.5 | 67.1 | 67.49 | 67.49 | +0.78 (+1.17%) | 13,600 |
14 May 2024 | USD | 66.86 | 67.03 | 66.54 | 66.71 | 66.71 | +0.38 (+0.57%) | 6,100 |
13 May 2024 | USD | 66.79 | 66.79 | 66.24 | 66.33 | 66.33 | +0.16 (+0.24%) | 5,400 |
10 May 2024 | USD | 66.61 | 66.61 | 65.98 | 66.17 | 66.17 | -0.04 (-0.06%) | 6,600 |
9 May 2024 | USD | 65.52 | 66.21 | 65.52 | 66.21 | 66.21 | +0.74 (+1.13%) | 6,600 |
8 May 2024 | USD | 65.29 | 65.48 | 65.24 | 65.47 | 65.47 | -0.51 (-0.77%) | 10,500 |
7 May 2024 | USD | 66 | 66.27 | 65.85 | 65.98 | 65.98 | +0.34 (+0.52%) | 37,900 |
6 May 2024 | USD | 65.78 | 65.91 | 65.58 | 65.64 | 65.64 | +0.41 (+0.63%) | 6,000 |
3 May 2024 | USD | 65.52 | 65.52 | 65.06 | 65.23 | 65.23 | +0.88 (+1.37%) | 5,000 |
2 May 2024 | USD | 64.2 | 64.35 | 63.45 | 64.35 | 64.35 | +0.9 (+1.42%) | 9,300 |
1 May 2024 | USD | 63.01 | 64.03 | 63 | 63.45 | 63.45 | +0.74 (+1.18%) | 9,300 |
30 Apr 2024 | USD | 63.42 | 63.57 | 62.71 | 62.71 | 62.71 | -1.31 (-2.05%) | 7,800 |
29 Apr 2024 | USD | 63.59 | 64.12 | 63.59 | 64.02 | 64.02 | +0.79 (+1.25%) | 6,800 |
26 Apr 2024 | USD | 62.9 | 63.39 | 62.51 | 63.23 | 63.23 | +0.75 (+1.20%) | 7,100 |
25 Apr 2024 | USD | 62.05 | 62.64 | 61.7 | 62.48 | 62.48 | -0.46 (-0.73%) | 9,000 |
24 Apr 2024 | USD | 63.29 | 63.29 | 62.53 | 62.94 | 62.94 | -0.3 (-0.47%) | 9,100 |
23 Apr 2024 | USD | 62.2 | 63.32 | 62.2 | 63.24 | 63.24 | +1.52 (+2.46%) | 9,400 |
22 Apr 2024 | USD | 61.39 | 61.93 | 61.13 | 61.72 | 61.72 | +0.59 (+0.97%) | 5,600 |
19 Apr 2024 | USD | 60.92 | 61.6 | 60.52 | 61.13 | 61.13 | +0.21 (+0.34%) | 23,900 |
18 Apr 2024 | USD | 61.46 | 61.8 | 60.87 | 60.92 | 60.92 | -0.25 (-0.41%) | 9,700 |
17 Apr 2024 | USD | 62.11 | 62.11 | 61.13 | 61.17 | 61.17 | -0.42 (-0.68%) | 18,500 |
16 Apr 2024 | USD | 61.54 | 61.98 | 61.06 | 61.59 | 61.59 | -0.28 (-0.45%) | 57,800 |
15 Apr 2024 | USD | 63.34 | 63.34 | 61.59 | 61.87 | 61.87 | -0.91 (-1.45%) | 20,000 |
12 Apr 2024 | USD | 63.87 | 63.87 | 62.65 | 62.78 | 62.78 | -1.53 (-2.38%) | 9,300 |
11 Apr 2024 | USD | 63.98 | 64.31 | 63.54 | 64.31 | 64.31 | +0.78 (+1.23%) | 10,600 |
10 Apr 2024 | USD | 63.32 | 63.87 | 63.02 | 63.53 | 63.53 | -1.47 (-2.26%) | 7,400 |
9 Apr 2024 | USD | 64.99 | 65.14 | 64.68 | 65 | 65 | +0.09 (+0.14%) | 4,800 |
8 Apr 2024 | USD | 65.02 | 65.09 | 64.88 | 64.91 | 64.91 | +0.23 (+0.36%) | 23,600 |