Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 73 | 74.73 | 72.58 | 74.58 | 74.58 | +1.73 (+2.37%) | 16,627,899 |
8 May 2024 | USD | 71.7 | 72.89 | 71.48 | 72.85 | 72.85 | +0.9 (+1.25%) | 9,914,979 |
7 May 2024 | USD | 71.69 | 72.04 | 71.31 | 71.95 | 71.95 | +0.7 (+0.98%) | 13,621,060 |
6 May 2024 | USD | 70.36 | 71.3 | 70.26 | 71.25 | 71.25 | +1.11 (+1.58%) | 14,042,120 |
3 May 2024 | USD | 69.89 | 70.28 | 69.31 | 70.14 | 70.14 | +1.29 (+1.87%) | 12,687,500 |
2 May 2024 | USD | 68.88 | 69.015 | 67.67 | 68.85 | 68.85 | +0.24 (+0.35%) | 10,815,920 |
1 May 2024 | USD | 66.87 | 68.86 | 66.74 | 68.61 | 68.61 | +1.64 (+2.45%) | 13,993,000 |
30 Apr 2024 | USD | 66.9 | 67.485 | 66.27 | 66.97 | 66.97 | -0.45 (-0.67%) | 10,042,560 |
29 Apr 2024 | USD | 67.015 | 67.91 | 66.96 | 67.42 | 67.42 | +1.43 (+2.17%) | 9,911,004 |
26 Apr 2024 | USD | 67.22 | 67.3 | 65.75 | 65.99 | 65.99 | -0.91 (-1.36%) | 9,982,762 |
25 Apr 2024 | USD | 66 | 67.12 | 65.51 | 66.9 | 66.9 | +0.34 (+0.51%) | 11,418,540 |
24 Apr 2024 | USD | 65.91 | 67.1 | 65.22 | 66.56 | 66.56 | +0.36 (+0.54%) | 12,149,630 |
23 Apr 2024 | USD | 65.24 | 67.17 | 65.1 | 66.2 | 66.2 | +0.89 (+1.36%) | 14,349,200 |
22 Apr 2024 | USD | 64.59 | 65.485 | 63.92 | 65.31 | 65.31 | +1.01 (+1.57%) | 14,747,200 |
19 Apr 2024 | USD | 64.22 | 64.9 | 63.645 | 64.3 | 64.3 | +0.29 (+0.45%) | 13,419,420 |
18 Apr 2024 | USD | 63.85 | 64.39 | 63.13 | 64.01 | 64.01 | +0.22 (+0.34%) | 10,134,980 |
17 Apr 2024 | USD | 62.24 | 63.92 | 61.92 | 63.79 | 63.79 | +2.09 (+3.39%) | 15,653,740 |
16 Apr 2024 | USD | 62.49 | 62.58 | 61.31 | 61.7 | 61.7 | -1.05 (-1.67%) | 11,594,120 |
15 Apr 2024 | USD | 63.53 | 64.33 | 62.3 | 62.75 | 62.75 | -0.33 (-0.52%) | 11,147,110 |
12 Apr 2024 | USD | 64.12 | 64.31 | 62.95 | 63.08 | 63.08 | -0.86 (-1.35%) | 9,039,494 |
11 Apr 2024 | USD | 64.63 | 64.79 | 63.315 | 63.94 | 63.94 | -0.07 (-0.11%) | 12,145,600 |
10 Apr 2024 | USD | 63.5 | 64.24 | 63 | 64.01 | 64.01 | -1.37 (-2.10%) | 10,783,390 |
9 Apr 2024 | USD | 65.15 | 65.8562 | 64.79 | 65.38 | 65.38 | +0.52 (+0.80%) | 9,188,529 |
8 Apr 2024 | USD | 64.15 | 64.92 | 63.93 | 64.86 | 64.86 | +0.68 (+1.06%) | 8,054,868 |
5 Apr 2024 | USD | 63.05 | 64.355 | 62.9 | 64.18 | 64.18 | +0.45 (+0.71%) | 10,278,090 |
4 Apr 2024 | USD | 63.35 | 63.975 | 62.97 | 63.73 | 63.73 | +1.18 (+1.89%) | 10,690,080 |
3 Apr 2024 | USD | 62.69 | 62.99 | 61.855 | 62.55 | 62.55 | -0.33 (-0.52%) | 10,551,440 |
2 Apr 2024 | USD | 63.27 | 63.34 | 62.3557 | 62.88 | 62.88 | -0.5 (-0.79%) | 9,905,331 |
1 Apr 2024 | USD | 63.91 | 64.045 | 62.76 | 63.38 | 63.38 | -0.53 (-0.83%) | 13,175,190 |
28 Mar 2024 | USD | 63.67 | 64.26 | 63.39 | 63.91 | 63.91 | +0.12 (+0.19%) | 12,830,840 |