Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | USD | 60.34 | 60.41 | 59.56 | 60.22 | 60.22 | -0.06 (-0.10%) | 6,671,700 |
7 Aug 2024 | USD | 60.45 | 61.6 | 60.27 | 60.28 | 60.28 | -0.16 (-0.26%) | 7,729,800 |
6 Aug 2024 | USD | 58.88 | 61.35 | 58.56 | 60.44 | 60.44 | +1.26 (+2.13%) | 9,104,700 |
5 Aug 2024 | USD | 56.88 | 59.96 | 56.88 | 59.18 | 59.18 | -0.14 (-0.24%) | 12,166,900 |
2 Aug 2024 | USD | 57.65 | 59.44 | 57.65 | 59.32 | 59.32 | +1.31 (+2.26%) | 8,459,400 |
1 Aug 2024 | USD | 57.64 | 58.06 | 57.49 | 58.01 | 58.01 | +0.58 (+1.01%) | 5,966,600 |
31 Jul 2024 | USD | 58.26 | 58.29 | 57.35 | 57.43 | 57.43 | -0.94 (-1.61%) | 7,681,900 |
30 Jul 2024 | USD | 58.26 | 58.53 | 58.11 | 58.37 | 58.37 | +0.16 (+0.27%) | 4,091,500 |
29 Jul 2024 | USD | 58.18 | 58.33 | 57.67 | 58.21 | 58.21 | +0.14 (+0.24%) | 2,744,900 |
26 Jul 2024 | USD | 57.62 | 58.28 | 57.41 | 58.07 | 58.07 | +0.71 (+1.24%) | 3,138,600 |
25 Jul 2024 | USD | 57.46 | 58.18 | 57.12 | 57.36 | 57.36 | +0.1 (+0.17%) | 4,755,000 |
24 Jul 2024 | USD | 57.49 | 57.94 | 57.14 | 57.26 | 57.26 | -0.23 (-0.40%) | 4,860,000 |
23 Jul 2024 | USD | 57.26 | 57.82 | 57.13 | 57.49 | 57.49 | -0.07 (-0.12%) | 3,275,400 |
22 Jul 2024 | USD | 57.41 | 57.66 | 56.95 | 57.56 | 57.56 | -0.02 (-0.03%) | 4,000,800 |
19 Jul 2024 | USD | 57.67 | 57.78 | 57.19 | 57.58 | 57.58 | -0.15 (-0.26%) | 3,722,300 |
18 Jul 2024 | USD | 57.34 | 58.57 | 57.26 | 57.73 | 57.73 | +0.1 (+0.17%) | 4,518,500 |
17 Jul 2024 | USD | 56.4 | 57.74 | 56.4 | 57.63 | 57.63 | +1.26 (+2.24%) | 5,270,200 |
16 Jul 2024 | USD | 56.13 | 56.42 | 55.85 | 56.37 | 56.37 | +0.39 (+0.70%) | 5,127,600 |
15 Jul 2024 | USD | 55.93 | 56.18 | 55.64 | 55.98 | 55.98 | +0.23 (+0.41%) | 4,621,500 |
12 Jul 2024 | USD | 55.31 | 56.02 | 55.27 | 55.75 | 55.75 | +0.75 (+1.36%) | 5,273,800 |
11 Jul 2024 | USD | 54.13 | 55.45 | 54.08 | 55 | 55 | +1.42 (+2.65%) | 5,896,000 |
10 Jul 2024 | USD | 52.96 | 53.63 | 52.82 | 53.58 | 53.58 | +0.82 (+1.55%) | 3,279,400 |
9 Jul 2024 | USD | 53.1 | 53.15 | 52.61 | 52.76 | 52.76 | -0.4 (-0.75%) | 3,617,300 |
8 Jul 2024 | USD | 53.04 | 53.23 | 52.73 | 53.16 | 53.16 | +0.07 (+0.13%) | 5,347,700 |
5 Jul 2024 | USD | 52.69 | 53.15 | 52.38 | 53.09 | 53.09 | +0.64 (+1.22%) | 3,378,500 |
3 Jul 2024 | USD | 52.57 | 52.83 | 52.32 | 52.45 | 52.45 | +0.02 (+0.04%) | 2,125,700 |
2 Jul 2024 | USD | 52.35 | 52.68 | 52.29 | 52.43 | 52.43 | +0.07 (+0.13%) | 4,590,200 |
1 Jul 2024 | USD | 52.36 | 52.62 | 51.81 | 52.36 | 52.36 | -0.46 (-0.87%) | 4,417,400 |
28 Jun 2024 | USD | 52.71 | 52.86 | 52.13 | 52.82 | 52.82 | +0.39 (+0.74%) | 8,379,400 |
27 Jun 2024 | USD | 52.68 | 52.69 | 51.87 | 52.43 | 52.43 | -0.25 (-0.47%) | 6,201,700 |