Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 64.98 | 65 | 63.93 | 63.94 | 63.94 | -1.19 (-1.83%) | 569,156 |
17 May 2024 | USD | 64.12 | 65.22 | 63.89 | 65.13 | 65.13 | +1.28 (+2.00%) | 675,547 |
16 May 2024 | USD | 63.79 | 64.12 | 63.56 | 63.85 | 63.85 | -0.1 (-0.16%) | 419,838 |
15 May 2024 | USD | 64.69 | 64.725 | 63.54 | 63.95 | 63.95 | +0.09 (+0.14%) | 291,926 |
14 May 2024 | USD | 63.94 | 64.25 | 63.25 | 63.86 | 63.86 | +0.43 (+0.68%) | 460,217 |
13 May 2024 | USD | 63.28 | 63.71 | 63.16 | 63.43 | 63.43 | +0.45 (+0.71%) | 339,217 |
10 May 2024 | USD | 63.75 | 63.75 | 62.92 | 62.98 | 62.98 | -0.51 (-0.80%) | 609,282 |
9 May 2024 | USD | 63.1 | 63.79 | 62.79 | 63.49 | 63.49 | +0.24 (+0.38%) | 387,694 |
8 May 2024 | USD | 62.83 | 63.64 | 62.63 | 63.25 | 63.25 | +0.14 (+0.22%) | 475,515 |
7 May 2024 | USD | 63.59 | 64.07 | 63.06 | 63.11 | 63.11 | -0.21 (-0.33%) | 495,100 |
6 May 2024 | USD | 63.65 | 63.67 | 63.04 | 63.32 | 63.32 | +0.25 (+0.40%) | 369,072 |
3 May 2024 | USD | 63.43 | 63.79 | 62.75 | 63.07 | 63.07 | +0.55 (+0.88%) | 445,661 |
2 May 2024 | USD | 63.11 | 63.15 | 62.275 | 62.52 | 62.52 | -0.1 (-0.16%) | 545,443 |
1 May 2024 | USD | 62.23 | 63.92 | 62.23 | 62.62 | 62.62 | +0.65 (+1.05%) | 453,849 |
30 Apr 2024 | USD | 61.94 | 62.95 | 61.94 | 61.97 | 61.97 | -0.63 (-1.01%) | 553,014 |
29 Apr 2024 | USD | 63.55 | 63.725 | 62.25 | 62.6 | 62.6 | -0.95 (-1.49%) | 807,601 |
26 Apr 2024 | USD | 64.2 | 64.58 | 63.53 | 63.55 | 63.55 | -0.58 (-0.90%) | 640,645 |
25 Apr 2024 | USD | 65.15 | 65.15 | 63.24 | 64.13 | 64.13 | -0.95 (-1.46%) | 812,807 |
24 Apr 2024 | USD | 63.91 | 65.77 | 62.355 | 65.08 | 65.08 | +2.38 (+3.80%) | 790,445 |
23 Apr 2024 | USD | 61.76 | 63.05 | 61.76 | 62.7 | 62.7 | +0.8 (+1.29%) | 521,404 |
22 Apr 2024 | USD | 60.95 | 62.29 | 60.55 | 61.9 | 61.9 | +1.13 (+1.86%) | 377,927 |
19 Apr 2024 | USD | 59.55 | 60.8 | 59.55 | 60.77 | 60.77 | +1.08 (+1.81%) | 633,269 |
18 Apr 2024 | USD | 59.16 | 59.87 | 59.16 | 59.69 | 59.69 | +0.3 (+0.51%) | 397,663 |
17 Apr 2024 | USD | 59.86 | 60.13 | 59.37 | 59.39 | 59.39 | +0.16 (+0.27%) | 402,496 |
16 Apr 2024 | USD | 60.09 | 60.09 | 59.05 | 59.23 | 59.23 | -1.02 (-1.69%) | 362,511 |
15 Apr 2024 | USD | 60.64 | 61.255 | 59.69 | 60.25 | 60.25 | -0.11 (-0.18%) | 482,390 |
12 Apr 2024 | USD | 60.27 | 60.96 | 60.03 | 60.36 | 60.36 | -0.65 (-1.07%) | 405,753 |
11 Apr 2024 | USD | 61.65 | 61.65 | 60.391 | 61.01 | 61.01 | -0.12 (-0.20%) | 237,514 |
10 Apr 2024 | USD | 62.64 | 62.64 | 60.78 | 61.13 | 61.13 | -2.89 (-4.51%) | 471,902 |
9 Apr 2024 | USD | 64.61 | 64.89 | 63.94 | 64.02 | 64.02 | -0.24 (-0.37%) | 378,811 |