Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 61.3 | 61.4 | 61.11 | 61.24 | 61.24 | -0.1 (-0.16%) | 86,900 |
17 May 2024 | USD | 61.25 | 61.36 | 61.02 | 61.34 | 61.34 | +0.05 (+0.08%) | 124,600 |
16 May 2024 | USD | 61.29 | 61.42 | 61.15 | 61.29 | 61.29 | -0.09 (-0.15%) | 123,600 |
15 May 2024 | USD | 60.75 | 61.45 | 60.75 | 61.38 | 61.38 | +0.92 (+1.52%) | 220,500 |
14 May 2024 | USD | 60.22 | 60.5 | 60.09 | 60.46 | 60.46 | +0.27 (+0.45%) | 174,500 |
13 May 2024 | USD | 60.41 | 60.43 | 60.1 | 60.19 | 60.19 | -0.08 (-0.13%) | 335,800 |
10 May 2024 | USD | 60.29 | 60.53 | 60.23 | 60.27 | 60.27 | +0.01 (+0.02%) | 345,200 |
9 May 2024 | USD | 59.78 | 60.26 | 59.78 | 60.26 | 60.26 | +0.49 (+0.82%) | 155,100 |
8 May 2024 | USD | 59.97 | 60.09 | 59.68 | 59.77 | 59.77 | -0.23 (-0.38%) | 310,500 |
7 May 2024 | USD | 59.75 | 60.04 | 59.63 | 60 | 60 | +0.47 (+0.79%) | 400,700 |
6 May 2024 | USD | 59.41 | 59.54 | 59.22 | 59.53 | 59.53 | +0.27 (+0.46%) | 134,800 |
3 May 2024 | USD | 59.39 | 59.45 | 59 | 59.26 | 59.26 | +0.14 (+0.24%) | 1,420,100 |
2 May 2024 | USD | 59.37 | 59.45 | 58.8 | 59.12 | 59.12 | -0.06 (-0.10%) | 1,090,400 |
1 May 2024 | USD | 58.76 | 59.71 | 58.7 | 59.18 | 59.18 | +0.35 (+0.59%) | 720,100 |
30 Apr 2024 | USD | 59.18 | 59.21 | 58.8 | 58.83 | 58.83 | -0.03 (-0.05%) | 155,500 |
29 Apr 2024 | USD | 58.68 | 59.02 | 58.58 | 58.86 | 58.86 | +0.25 (+0.43%) | 120,300 |
26 Apr 2024 | USD | 58.37 | 58.81 | 58.37 | 58.61 | 58.61 | -0.07 (-0.12%) | 189,000 |
25 Apr 2024 | USD | 59.02 | 59.09 | 58.33 | 58.68 | 58.68 | -0.41 (-0.69%) | 287,800 |
24 Apr 2024 | USD | 59.17 | 59.23 | 58.82 | 59.09 | 59.09 | -0.12 (-0.20%) | 287,400 |
23 Apr 2024 | USD | 58.93 | 59.35 | 58.76 | 59.21 | 59.21 | +0.78 (+1.33%) | 115,000 |
22 Apr 2024 | USD | 58.31 | 58.86 | 58.21 | 58.43 | 58.43 | +0.27 (+0.46%) | 143,300 |
19 Apr 2024 | USD | 58.21 | 58.34 | 57.96 | 58.16 | 58.16 | +0.11 (+0.19%) | 268,600 |
18 Apr 2024 | USD | 58.02 | 58.39 | 57.95 | 58.05 | 58.05 | -0.01 (-0.02%) | 217,300 |
17 Apr 2024 | USD | 58.48 | 58.55 | 57.98 | 58.06 | 58.06 | -0.07 (-0.12%) | 311,300 |
16 Apr 2024 | USD | 58.58 | 58.58 | 58.12 | 58.13 | 58.13 | -0.07 (-0.12%) | 196,100 |
15 Apr 2024 | USD | 58.83 | 59.03 | 58.08 | 58.2 | 58.2 | -0.2 (-0.34%) | 563,100 |
12 Apr 2024 | USD | 58.98 | 58.98 | 58.19 | 58.4 | 58.4 | -0.82 (-1.38%) | 1,731,800 |
11 Apr 2024 | USD | 59.72 | 59.72 | 59.07 | 59.22 | 59.22 | -0.25 (-0.42%) | 586,500 |
10 Apr 2024 | USD | 59.51 | 59.72 | 59.29 | 59.47 | 59.47 | -0.75 (-1.25%) | 348,800 |
9 Apr 2024 | USD | 60.02 | 60.22 | 59.77 | 60.22 | 60.22 | +0.24 (+0.40%) | 868,800 |