Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 64.86 | 66.57 | 64.71 | 66.4 | 66.4 | +1.6 (+2.47%) | 4,071,656 |
25 Apr 2024 | USD | 64.29 | 64.94 | 63.64 | 64.8 | 64.8 | +0.1 (+0.15%) | 2,279,731 |
24 Apr 2024 | USD | 65.1 | 65.49 | 64.07 | 64.7 | 64.7 | -0.06 (-0.09%) | 2,836,861 |
23 Apr 2024 | USD | 63.41 | 64.78 | 62.83 | 64.76 | 64.76 | +1.83 (+2.91%) | 3,002,552 |
22 Apr 2024 | USD | 63.5 | 63.76 | 62.8 | 62.93 | 62.93 | -0.48 (-0.76%) | 2,394,341 |
19 Apr 2024 | USD | 64.05 | 64.34 | 62.97 | 63.41 | 63.41 | -0.09 (-0.14%) | 3,072,329 |
18 Apr 2024 | USD | 63.49 | 64.345 | 63.37 | 63.5 | 63.5 | +0.04 (+0.06%) | 2,294,333 |
17 Apr 2024 | USD | 64.44 | 64.44 | 62.93 | 63.46 | 63.46 | -0.56 (-0.87%) | 3,088,786 |
16 Apr 2024 | USD | 63.7 | 64.75 | 63.48 | 64.02 | 64.02 | +0.53 (+0.83%) | 2,640,763 |
15 Apr 2024 | USD | 65.34 | 65.53 | 63.11 | 63.49 | 63.49 | -0.51 (-0.80%) | 2,729,387 |
12 Apr 2024 | USD | 65.3 | 65.635 | 63.53 | 64 | 64 | -1.59 (-2.42%) | 2,997,987 |
11 Apr 2024 | USD | 65.2 | 66 | 64.56 | 65.59 | 65.59 | +0.34 (+0.52%) | 2,296,684 |
10 Apr 2024 | USD | 65.02 | 65.66 | 64.66 | 65.25 | 65.25 | -0.6 (-0.91%) | 2,813,788 |
9 Apr 2024 | USD | 66.78 | 66.785 | 65.31 | 65.85 | 65.85 | -0.88 (-1.32%) | 4,819,406 |
8 Apr 2024 | USD | 67.27 | 67.415 | 66.62 | 66.73 | 66.73 | -0.33 (-0.49%) | 4,441,155 |
5 Apr 2024 | USD | 65.85 | 67.11 | 65.59 | 67.06 | 67.06 | +1.53 (+2.33%) | 2,421,461 |
4 Apr 2024 | USD | 66.54 | 66.8314 | 65.35 | 65.53 | 65.53 | -0.47 (-0.71%) | 3,506,708 |
3 Apr 2024 | USD | 65.21 | 66.655 | 65.18 | 66 | 66 | +0.74 (+1.13%) | 3,707,913 |
2 Apr 2024 | USD | 65.76 | 65.86 | 64.83 | 65.26 | 65.26 | -0.85 (-1.29%) | 4,960,307 |
1 Apr 2024 | USD | 68.35 | 68.56 | 65.64 | 66.11 | 66.11 | -2.32 (-3.39%) | 3,389,135 |
28 Mar 2024 | USD | 68.38 | 68.735 | 68.01 | 68.43 | 68.43 | +0.35 (+0.51%) | 2,893,120 |
27 Mar 2024 | USD | 68.07 | 68.28 | 67.495 | 68.08 | 68.08 | +0.43 (+0.64%) | 2,345,987 |
26 Mar 2024 | USD | 67.47 | 67.875 | 67.28 | 67.65 | 67.65 | +0.29 (+0.43%) | 1,903,342 |
25 Mar 2024 | USD | 68.29 | 68.38 | 67.285 | 67.36 | 67.36 | -0.74 (-1.09%) | 1,764,237 |
22 Mar 2024 | USD | 67.64 | 68.37 | 67.52 | 68.1 | 68.1 | +0.42 (+0.62%) | 3,035,314 |
21 Mar 2024 | USD | 67.81 | 67.97 | 67.15 | 67.68 | 67.68 | +0.15 (+0.22%) | 3,789,154 |
20 Mar 2024 | USD | 67.11 | 67.955 | 67.07 | 67.53 | 67.53 | +0.36 (+0.54%) | 4,558,324 |
19 Mar 2024 | USD | 66.93 | 67.39 | 66.46 | 67.17 | 67.17 | +0.43 (+0.64%) | 4,269,063 |
18 Mar 2024 | USD | 66.76 | 67.15 | 66.285 | 66.74 | 66.74 | +0.5 (+0.75%) | 4,039,557 |
15 Mar 2024 | USD | 65 | 66.24 | 65 | 66.24 | 66.24 | +0.74 (+1.13%) | 6,494,466 |