Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 71.75 | 71.75 | 70.7 | 70.91 | 70.91 | -0.54 (-0.76%) | 405,684 |
23 May 2024 | USD | 69.81 | 71.55 | 69.69 | 71.45 | 71.45 | +1.83 (+2.63%) | 579,254 |
22 May 2024 | USD | 69.76 | 69.86 | 69.41 | 69.62 | 69.62 | -0.08 (-0.11%) | 437,804 |
21 May 2024 | USD | 69.83 | 70.43 | 69.43 | 69.7 | 69.7 | -0.35 (-0.50%) | 937,833 |
20 May 2024 | USD | 70.26 | 70.66 | 69.56 | 70.05 | 70.05 | -0.16 (-0.23%) | 484,531 |
17 May 2024 | USD | 70.81 | 70.81 | 69.6 | 70.21 | 70.21 | -0.32 (-0.45%) | 546,483 |
16 May 2024 | USD | 71.59 | 71.68 | 70.52 | 70.53 | 70.53 | -1.17 (-1.63%) | 510,457 |
15 May 2024 | USD | 72.26 | 72.73 | 71.25 | 71.7 | 71.7 | -0.07 (-0.10%) | 427,500 |
14 May 2024 | USD | 71.16 | 71.94 | 70.53 | 71.77 | 71.77 | +1.1 (+1.56%) | 564,018 |
13 May 2024 | USD | 71.64 | 72.26 | 70.58 | 70.67 | 70.67 | -0.55 (-0.77%) | 502,540 |
10 May 2024 | USD | 71.65 | 71.73 | 70.4301 | 71.22 | 71.22 | -0.27 (-0.38%) | 415,914 |
9 May 2024 | USD | 72.83 | 73 | 70.5 | 71.49 | 71.49 | -1.28 (-1.76%) | 828,147 |
8 May 2024 | USD | 72.24 | 73.325 | 72.06 | 72.77 | 72.77 | +0.66 (+0.92%) | 1,106,646 |
7 May 2024 | USD | 71.39 | 73.01 | 71.335 | 72.11 | 72.11 | +0.65 (+0.91%) | 941,846 |
6 May 2024 | USD | 70 | 71.7225 | 70 | 71.46 | 71.46 | +1.64 (+2.35%) | 785,602 |
3 May 2024 | USD | 69.23 | 69.985 | 68.32 | 69.82 | 69.82 | +1.51 (+2.21%) | 655,701 |
2 May 2024 | USD | 66.61 | 68.31 | 66.525 | 68.31 | 68.31 | +1.96 (+2.95%) | 522,179 |
1 May 2024 | USD | 66.83 | 66.99 | 66.08 | 66.35 | 66.35 | -0.4 (-0.60%) | 826,163 |
30 Apr 2024 | USD | 67.65 | 67.65 | 66.18 | 66.75 | 66.75 | -1.22 (-1.79%) | 709,182 |
29 Apr 2024 | USD | 67.18 | 68.195 | 66.27 | 67.97 | 67.97 | +0.89 (+1.33%) | 727,310 |
26 Apr 2024 | USD | 67.08 | 68.01 | 66.81 | 67.08 | 67.08 | +0.72 (+1.08%) | 727,557 |
25 Apr 2024 | USD | 63.2 | 66.52 | 62.1529 | 66.36 | 66.36 | +3.13 (+4.95%) | 1,295,069 |
24 Apr 2024 | USD | 64.65 | 64.95 | 62 | 63.23 | 63.23 | +5.03 (+8.64%) | 2,176,894 |
23 Apr 2024 | USD | 58.37 | 59.12 | 58.01 | 58.2 | 58.2 | +0.1 (+0.17%) | 1,241,366 |
22 Apr 2024 | USD | 56.68 | 58.33 | 56.41 | 58.1 | 58.1 | +1.57 (+2.78%) | 1,195,830 |
19 Apr 2024 | USD | 56.97 | 57.4125 | 56.17 | 56.53 | 56.53 | -0.73 (-1.27%) | 543,028 |
18 Apr 2024 | USD | 57.46 | 58.38 | 57.18 | 57.26 | 57.26 | -0.31 (-0.54%) | 761,929 |
17 Apr 2024 | USD | 58.17 | 58.29 | 57.325 | 57.57 | 57.57 | -0.41 (-0.71%) | 963,321 |
16 Apr 2024 | USD | 58.47 | 58.92 | 57.95 | 57.98 | 57.98 | -0.43 (-0.74%) | 955,258 |
15 Apr 2024 | USD | 59.05 | 59.43 | 58.25 | 58.41 | 58.41 | -0.72 (-1.22%) | 564,688 |