Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 62.45 | 62.49 | 61.53 | 61.62 | 61.62 | -1.22 (-1.94%) | 58,839 |
29 Apr 2024 | USD | 62.93 | 63.37 | 62.51 | 62.84 | 62.84 | +0.28 (+0.45%) | 40,000 |
26 Apr 2024 | USD | 62.5 | 63.021 | 62.5 | 62.56 | 62.56 | +0.62 (+1.00%) | 37,800 |
25 Apr 2024 | USD | 61.27 | 62.11 | 61.06 | 61.94 | 61.94 | -0.12 (-0.19%) | 56,500 |
24 Apr 2024 | USD | 62.27 | 62.54 | 61.561 | 62.06 | 62.06 | +0.03 (+0.05%) | 33,800 |
23 Apr 2024 | USD | 60.99 | 62.21 | 60.99 | 62.03 | 62.03 | +1.29 (+2.12%) | 110,100 |
22 Apr 2024 | USD | 60.56 | 61.152 | 59.98 | 60.74 | 60.74 | +0.71 (+1.18%) | 110,900 |
19 Apr 2024 | USD | 60.57 | 60.813 | 59.86 | 60.03 | 60.03 | -0.45 (-0.74%) | 57,400 |
18 Apr 2024 | USD | 60.84 | 61.25 | 60.37 | 60.48 | 60.48 | -0.14 (-0.23%) | 54,000 |
17 Apr 2024 | USD | 61.56 | 61.56 | 60.56 | 60.62 | 60.62 | -0.63 (-1.03%) | 62,500 |
16 Apr 2024 | USD | 61.27 | 61.66 | 61.01 | 61.25 | 61.25 | -0.09 (-0.15%) | 58,300 |
15 Apr 2024 | USD | 63.36 | 63.36 | 61.141 | 61.34 | 61.34 | -1.51 (-2.40%) | 79,300 |
12 Apr 2024 | USD | 63.49 | 63.64 | 62.63 | 62.85 | 62.85 | -1.16 (-1.81%) | 101,700 |
11 Apr 2024 | USD | 63.6 | 64.1 | 63.285 | 64.01 | 64.01 | +0.57 (+0.90%) | 67,700 |
10 Apr 2024 | USD | 63.14 | 63.529 | 63.005 | 63.44 | 63.44 | -0.46 (-0.72%) | 45,100 |
9 Apr 2024 | USD | 63.85 | 63.997 | 63.43 | 63.9 | 63.9 | +0.42 (+0.66%) | 46,600 |
8 Apr 2024 | USD | 63.65 | 63.734 | 63.28 | 63.48 | 63.48 | -0.06 (-0.09%) | 54,400 |
5 Apr 2024 | USD | 62.87 | 63.95 | 62.87 | 63.54 | 63.54 | +0.7 (+1.11%) | 66,700 |
4 Apr 2024 | USD | 64.27 | 64.61 | 62.8 | 62.84 | 62.84 | -0.91 (-1.43%) | 100,300 |
3 Apr 2024 | USD | 63.47 | 64.13 | 63.32 | 63.75 | 63.75 | -0.01 (-0.02%) | 123,300 |
2 Apr 2024 | USD | 63.42 | 63.81 | 63.12 | 63.76 | 63.76 | -0.47 (-0.73%) | 59,400 |
1 Apr 2024 | USD | 64.23 | 64.34 | 63.769 | 64.23 | 64.23 | +0.12 (+0.19%) | 1,470,800 |
28 Mar 2024 | USD | 63.76 | 64.416 | 63.75 | 64.11 | 64.11 | +0.35 (+0.55%) | 56,700 |
27 Mar 2024 | USD | 64.27 | 64.34 | 63.28 | 63.76 | 63.76 | -0.1 (-0.16%) | 75,500 |
26 Mar 2024 | USD | 64.06 | 64.24 | 63.81 | 63.86 | 63.86 | 0.0 (0.0%) | 87,700 |
25 Mar 2024 | USD | 63.96 | 64.155 | 63.81 | 63.86 | 63.86 | -0.38 (-0.59%) | 133,100 |
22 Mar 2024 | USD | 64.45 | 64.65 | 64.01 | 64.24 | 64.24 | -0.27 (-0.42%) | 110,100 |
21 Mar 2024 | USD | 64.79 | 65.23 | 64.51 | 64.51 | 64.51 | +0.34 (+0.53%) | 159,000 |
20 Mar 2024 | USD | 63.43 | 64.28 | 63.35 | 64.17 | 64.17 | +0.81 (+1.28%) | 66,500 |
19 Mar 2024 | USD | 63 | 63.44 | 62.51 | 63.36 | 63.36 | +0.02 (+0.03%) | 101,500 |