Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 70.05 | 71.37 | 70.05 | 71.22 | 71.22 | +1.05 (+1.50%) | 307,874 |
17 May 2024 | USD | 68.91 | 70.3 | 68.81 | 70.17 | 70.17 | +1.17 (+1.70%) | 431,952 |
16 May 2024 | USD | 67.91 | 69.37 | 67.855 | 69 | 69 | +1.04 (+1.53%) | 453,965 |
15 May 2024 | USD | 69.53 | 69.64 | 67.66 | 67.96 | 67.96 | -1.27 (-1.83%) | 398,932 |
14 May 2024 | USD | 69.27 | 69.63 | 68.84 | 69.23 | 69.23 | +0.59 (+0.86%) | 240,687 |
13 May 2024 | USD | 69 | 69.98 | 68.46 | 68.64 | 68.64 | +0.45 (+0.66%) | 276,570 |
10 May 2024 | USD | 68.75 | 68.9476 | 67.93 | 68.19 | 68.19 | -0.59 (-0.86%) | 265,067 |
9 May 2024 | USD | 67.21 | 68.8 | 66.88 | 68.78 | 68.78 | +1.57 (+2.34%) | 258,667 |
8 May 2024 | USD | 67.33 | 67.69 | 66.69 | 67.21 | 67.21 | -0.52 (-0.77%) | 375,851 |
7 May 2024 | USD | 66.3 | 68.12 | 66.3 | 67.73 | 67.73 | +1.95 (+2.96%) | 509,015 |
6 May 2024 | USD | 66.1 | 66.5 | 65.35 | 65.78 | 65.78 | +0.13 (+0.20%) | 977,644 |
3 May 2024 | USD | 68.3 | 68.475 | 65.46 | 65.65 | 65.65 | -1.72 (-2.55%) | 1,008,759 |
2 May 2024 | USD | 65 | 69.69 | 65 | 67.37 | 67.37 | +5.23 (+8.42%) | 2,144,172 |
1 May 2024 | USD | 62.06 | 63.14 | 61.06 | 62.14 | 62.14 | +0.08 (+0.13%) | 775,259 |
30 Apr 2024 | USD | 63.16 | 63.455 | 61.95 | 62.06 | 62.06 | -1.76 (-2.76%) | 457,842 |
29 Apr 2024 | USD | 62.45 | 63.94 | 61.87 | 63.82 | 63.82 | +1.62 (+2.60%) | 638,817 |
26 Apr 2024 | USD | 62.32 | 63.5375 | 62.095 | 62.2 | 62.2 | +0.4 (+0.65%) | 700,170 |
25 Apr 2024 | USD | 61.72 | 62.1 | 60.635 | 61.8 | 61.8 | -0.06 (-0.10%) | 626,591 |
24 Apr 2024 | USD | 60.37 | 62.4599 | 59.97 | 61.86 | 61.86 | +1.63 (+2.71%) | 659,294 |
23 Apr 2024 | USD | 57.37 | 60.28 | 57.345 | 60.23 | 60.23 | +2.85 (+4.97%) | 558,016 |
22 Apr 2024 | USD | 56.65 | 57.85 | 56.565 | 57.38 | 57.38 | +0.93 (+1.65%) | 394,848 |
19 Apr 2024 | USD | 55.16 | 56.56 | 55.16 | 56.45 | 56.45 | +1.06 (+1.91%) | 492,298 |
18 Apr 2024 | USD | 55.09 | 55.52 | 54.535 | 55.39 | 55.39 | +0.55 (+1.00%) | 483,623 |
17 Apr 2024 | USD | 55.1 | 57.16 | 54.695 | 54.84 | 54.84 | +0.28 (+0.51%) | 449,025 |
16 Apr 2024 | USD | 53.72 | 54.6 | 53.36 | 54.56 | 54.56 | +0.56 (+1.04%) | 330,065 |
15 Apr 2024 | USD | 54.47 | 54.9 | 53.725 | 54 | 54 | +0.04 (+0.07%) | 364,985 |
12 Apr 2024 | USD | 53.75 | 54.05 | 52.95 | 53.96 | 53.96 | -0.27 (-0.50%) | 531,913 |
11 Apr 2024 | USD | 54.34 | 54.49 | 53.92 | 54.23 | 54.23 | +0.28 (+0.52%) | 470,731 |
10 Apr 2024 | USD | 54.9 | 54.97 | 53.68 | 53.95 | 53.95 | -2.1 (-3.75%) | 438,532 |
9 Apr 2024 | USD | 56.47 | 56.47 | 55.47 | 56.05 | 56.05 | -0.16 (-0.28%) | 283,812 |