Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 62.57 | 63.01 | 62.47 | 62.76 | 62.76 | -0.44 (-0.70%) | 77,632 |
20 May 2024 | USD | 62.98 | 63.28 | 62.75 | 63.2 | 63.2 | +0.23 (+0.37%) | 49,800 |
17 May 2024 | USD | 62.98 | 63.08 | 62.679 | 62.97 | 62.97 | -0.11 (-0.17%) | 68,100 |
16 May 2024 | USD | 63.2 | 63.345 | 62.755 | 63.08 | 63.08 | -0.03 (-0.05%) | 82,300 |
15 May 2024 | USD | 62.46 | 63.2 | 62.29 | 63.11 | 63.11 | +1.01 (+1.63%) | 76,400 |
14 May 2024 | USD | 61.52 | 62.14 | 61.52 | 62.1 | 62.1 | +0.51 (+0.83%) | 62,200 |
13 May 2024 | USD | 61.7 | 61.89 | 61.53 | 61.59 | 61.59 | +0.19 (+0.31%) | 56,300 |
10 May 2024 | USD | 61.25 | 61.78 | 61.25 | 61.4 | 61.4 | +0.43 (+0.71%) | 40,000 |
9 May 2024 | USD | 60.87 | 61.21 | 60.81 | 60.97 | 60.97 | -0.07 (-0.11%) | 42,300 |
8 May 2024 | USD | 61.14 | 61.23 | 60.771 | 61.04 | 61.04 | -0.53 (-0.86%) | 1,273,100 |
7 May 2024 | USD | 61.7 | 61.93 | 61.317 | 61.57 | 61.57 | -0.07 (-0.11%) | 46,900 |
6 May 2024 | USD | 60.92 | 61.65 | 60.92 | 61.64 | 61.64 | +0.89 (+1.47%) | 334,300 |
3 May 2024 | USD | 61.15 | 61.245 | 60.26 | 60.75 | 60.75 | -0.47 (-0.77%) | 107,800 |
2 May 2024 | USD | 61.19 | 61.285 | 60.34 | 61.22 | 61.22 | -0.05 (-0.08%) | 64,200 |
1 May 2024 | USD | 61.41 | 62.41 | 61.16 | 61.27 | 61.27 | -0.35 (-0.57%) | 38,000 |
30 Apr 2024 | USD | 62.45 | 62.49 | 61.53 | 61.62 | 61.62 | -1.22 (-1.94%) | 58,900 |
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 |