Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 65.15 | 65.22 | 64.52 | 64.58 | 64.58 | -0.34 (-0.52%) | 6,021,471 |
8 May 2024 | USD | 65.57 | 65.61 | 64.76 | 64.92 | 64.92 | -0.54 (-0.82%) | 5,135,000 |
7 May 2024 | USD | 65.43 | 66.14 | 65.16 | 65.46 | 65.46 | -0.08 (-0.12%) | 7,318,200 |
6 May 2024 | USD | 64.78 | 65.56 | 64.34 | 65.54 | 65.54 | +0.76 (+1.17%) | 7,187,300 |
3 May 2024 | USD | 65.51 | 65.53 | 64.33 | 64.78 | 64.78 | -0.55 (-0.84%) | 7,822,700 |
2 May 2024 | USD | 65.75 | 65.8 | 64.89 | 65.33 | 65.33 | -0.18 (-0.27%) | 5,571,500 |
1 May 2024 | USD | 65.32 | 65.89 | 64.97 | 65.51 | 65.51 | +0.31 (+0.48%) | 7,232,500 |
30 Apr 2024 | USD | 65.62 | 65.64 | 64.82 | 65.2 | 65.2 | -0.74 (-1.12%) | 7,436,600 |
29 Apr 2024 | USD | 65.3 | 66.91 | 65.2 | 65.94 | 65.94 | +0.52 (+0.79%) | 7,838,800 |
26 Apr 2024 | USD | 65.5 | 66.35 | 64.63 | 65.42 | 65.42 | +0.15 (+0.23%) | 12,349,100 |
25 Apr 2024 | USD | 67.47 | 67.9 | 65.09 | 65.27 | 65.27 | -1.81 (-2.70%) | 15,172,000 |
24 Apr 2024 | USD | 66.58 | 67.19 | 66.36 | 67.08 | 67.08 | +0.05 (+0.07%) | 8,467,100 |
23 Apr 2024 | USD | 67.09 | 67.68 | 67 | 67.03 | 67.03 | +0.08 (+0.12%) | 5,240,200 |
22 Apr 2024 | USD | 66.93 | 67.57 | 66.74 | 66.95 | 66.95 | +0.19 (+0.28%) | 5,622,400 |
19 Apr 2024 | USD | 66.25 | 66.83 | 66.16 | 66.76 | 66.76 | +0.6 (+0.91%) | 10,657,000 |
18 Apr 2024 | USD | 67.01 | 67.02 | 65.9 | 66.16 | 66.16 | -0.77 (-1.15%) | 6,442,200 |
17 Apr 2024 | USD | 67.35 | 67.55 | 66.89 | 66.93 | 66.93 | -0.38 (-0.56%) | 5,287,700 |
16 Apr 2024 | USD | 67.8 | 67.89 | 67.19 | 67.31 | 67.31 | -0.44 (-0.65%) | 4,974,900 |
15 Apr 2024 | USD | 68.27 | 68.46 | 67.7 | 67.75 | 67.75 | -0.32 (-0.47%) | 7,717,800 |
12 Apr 2024 | USD | 68.52 | 68.62 | 67.62 | 68.07 | 68.07 | -0.58 (-0.84%) | 5,691,760 |
11 Apr 2024 | USD | 68.46 | 69.03 | 68.31 | 68.65 | 68.65 | +0.53 (+0.78%) | 6,071,500 |
10 Apr 2024 | USD | 69.76 | 69.76 | 68.06 | 68.12 | 68.12 | -1.82 (-2.60%) | 7,983,100 |
9 Apr 2024 | USD | 69.16 | 69.95 | 69.11 | 69.94 | 69.94 | +0.52 (+0.75%) | 5,928,100 |
8 Apr 2024 | USD | 69.05 | 69.55 | 69.05 | 69.42 | 69.42 | -0.16 (-0.23%) | 4,589,100 |
5 Apr 2024 | USD | 69.69 | 70.01 | 68.54 | 69.58 | 69.58 | +0.03 (+0.04%) | 6,599,300 |
4 Apr 2024 | USD | 71.24 | 71.39 | 69.4 | 69.55 | 69.55 | -1.34 (-1.89%) | 7,341,200 |
3 Apr 2024 | USD | 72 | 72.17 | 70.7 | 70.89 | 70.89 | -1.2 (-1.66%) | 5,143,400 |
2 Apr 2024 | USD | 72.82 | 72.85 | 71.9 | 72.09 | 72.09 | -0.79 (-1.08%) | 6,139,000 |
1 Apr 2024 | USD | 73.22 | 73.22 | 72.38 | 72.88 | 72.88 | -0.37 (-0.51%) | 3,796,100 |
28 Mar 2024 | USD | 73.25 | 73.87 | 73.2 | 73.25 | 73.25 | +0.24 (+0.33%) | 8,369,500 |