Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 59.97 | 60.18 | 59.94 | 60.17 | 60.17 | +0.02 (+0.03%) | 366,940 |
20 May 2024 | USD | 60.29 | 60.33 | 60.14 | 60.15 | 60.15 | -0.03 (-0.05%) | 228,900 |
17 May 2024 | USD | 59.92 | 60.195 | 59.87 | 60.18 | 60.18 | +0.12 (+0.20%) | 521,600 |
16 May 2024 | USD | 60.22 | 60.25 | 60.02 | 60.06 | 60.06 | -0.27 (-0.45%) | 1,109,600 |
15 May 2024 | USD | 59.99 | 60.34 | 59.92 | 60.33 | 60.33 | +0.61 (+1.02%) | 534,800 |
14 May 2024 | USD | 59.53 | 59.74 | 59.46 | 59.72 | 59.72 | +0.5 (+0.84%) | 595,600 |
13 May 2024 | USD | 59.27 | 59.38 | 59.175 | 59.22 | 59.22 | +0.04 (+0.07%) | 232,700 |
10 May 2024 | USD | 59.26 | 59.3 | 59.11 | 59.18 | 59.18 | +0.25 (+0.42%) | 311,700 |
9 May 2024 | USD | 58.55 | 58.955 | 58.55 | 58.93 | 58.93 | +0.51 (+0.87%) | 497,000 |
8 May 2024 | USD | 58.24 | 58.47 | 58.24 | 58.42 | 58.42 | +0.2 (+0.34%) | 263,200 |
7 May 2024 | USD | 58.24 | 58.38 | 58.15 | 58.22 | 58.22 | +0.37 (+0.64%) | 422,500 |
6 May 2024 | USD | 57.74 | 57.895 | 57.665 | 57.85 | 57.85 | +0.45 (+0.78%) | 562,800 |
3 May 2024 | USD | 57.53 | 57.575 | 57.12 | 57.4 | 57.4 | +0.49 (+0.86%) | 488,000 |
2 May 2024 | USD | 56.82 | 57 | 56.47 | 56.91 | 56.91 | +0.59 (+1.05%) | 547,500 |
1 May 2024 | USD | 56.38 | 56.99 | 56.18 | 56.32 | 56.32 | -0.11 (-0.19%) | 800,900 |
30 Apr 2024 | USD | 56.94 | 57.17 | 56.43 | 56.43 | 56.43 | -0.84 (-1.47%) | 371,000 |
29 Apr 2024 | USD | 57.16 | 57.35 | 57.099 | 57.27 | 57.27 | +0.16 (+0.28%) | 231,800 |
26 Apr 2024 | USD | 56.93 | 57.21 | 56.9 | 57.11 | 57.11 | +0.45 (+0.79%) | 427,800 |
25 Apr 2024 | USD | 56.1 | 56.74 | 55.975 | 56.66 | 56.66 | -0.12 (-0.21%) | 1,039,100 |
24 Apr 2024 | USD | 57 | 57 | 56.545 | 56.78 | 56.78 | -0.27 (-0.47%) | 4,191,700 |
23 Apr 2024 | USD | 56.57 | 57.11 | 56.505 | 57.05 | 57.05 | +0.82 (+1.46%) | 625,500 |
22 Apr 2024 | USD | 55.91 | 56.43 | 55.85 | 56.23 | 56.23 | +0.61 (+1.10%) | 503,900 |
19 Apr 2024 | USD | 55.58 | 55.805 | 55.42 | 55.62 | 55.62 | +0.12 (+0.22%) | 729,300 |
18 Apr 2024 | USD | 55.54 | 55.83 | 55.39 | 55.5 | 55.5 | -0.09 (-0.16%) | 6,125,800 |
17 Apr 2024 | USD | 55.9 | 55.92 | 55.34 | 55.59 | 55.59 | +0.17 (+0.31%) | 508,500 |
16 Apr 2024 | USD | 55.49 | 55.67 | 55.21 | 55.42 | 55.42 | -0.41 (-0.73%) | 563,100 |
15 Apr 2024 | USD | 56.71 | 56.74 | 55.75 | 55.83 | 55.83 | -0.1 (-0.18%) | 543,200 |
12 Apr 2024 | USD | 56.37 | 56.58 | 55.85 | 55.93 | 55.93 | -0.96 (-1.69%) | 523,400 |
11 Apr 2024 | USD | 56.96 | 56.99 | 56.24 | 56.89 | 56.89 | +0.05 (+0.09%) | 859,700 |
10 Apr 2024 | USD | 56.72 | 57.09 | 56.58 | 56.84 | 56.84 | -0.69 (-1.20%) | 429,600 |