Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 76.45 | 77.28 | 75.52 | 76.74 | 76.74 | +0.65 (+0.85%) | 1,149,444 |
13 May 2024 | USD | 76.49 | 77.17 | 75.95 | 76.09 | 76.09 | +0.36 (+0.48%) | 903,663 |
10 May 2024 | USD | 74.59 | 75.785 | 74.54 | 75.73 | 75.73 | +1.14 (+1.53%) | 795,913 |
9 May 2024 | USD | 74.74 | 75.01 | 73.965 | 74.59 | 74.59 | -0.07 (-0.09%) | 868,814 |
8 May 2024 | USD | 74.25 | 74.92 | 73.663 | 74.66 | 74.66 | -0.11 (-0.15%) | 1,117,022 |
7 May 2024 | USD | 75.07 | 75.95 | 74.45 | 74.77 | 74.77 | -0.23 (-0.31%) | 1,459,057 |
6 May 2024 | USD | 74.13 | 75.54 | 73.46 | 75 | 75 | +1.32 (+1.79%) | 1,677,511 |
3 May 2024 | USD | 72.09 | 74 | 71.15 | 73.68 | 73.68 | +1.68 (+2.33%) | 2,076,372 |
2 May 2024 | USD | 71.4 | 74.03 | 69.96 | 72 | 72 | +7.71 (+11.99%) | 4,309,287 |
1 May 2024 | USD | 65.82 | 66.37 | 64.02 | 64.29 | 64.29 | -1.74 (-2.64%) | 2,007,368 |
30 Apr 2024 | USD | 67.5 | 67.5 | 65.86 | 66.03 | 66.03 | -1.47 (-2.18%) | 1,694,683 |
29 Apr 2024 | USD | 66.98 | 68.03 | 66.4 | 67.5 | 67.5 | +0.52 (+0.78%) | 2,411,553 |
26 Apr 2024 | USD | 65.88 | 68.0299 | 65.19 | 66.98 | 66.98 | +1.08 (+1.64%) | 1,904,901 |
25 Apr 2024 | USD | 65.54 | 66.05 | 65.07 | 65.9 | 65.9 | +0.31 (+0.47%) | 1,802,079 |
24 Apr 2024 | USD | 65.47 | 65.79 | 64.69 | 65.59 | 65.59 | +0.1 (+0.15%) | 1,536,722 |
23 Apr 2024 | USD | 65.28 | 65.925 | 64.3116 | 65.49 | 65.49 | +0.06 (+0.09%) | 1,090,399 |
22 Apr 2024 | USD | 65.3 | 66.18 | 64.83 | 65.43 | 65.43 | +0.28 (+0.43%) | 1,724,791 |
19 Apr 2024 | USD | 63.22 | 65.2 | 63.16 | 65.15 | 65.15 | +2.05 (+3.25%) | 1,366,723 |
18 Apr 2024 | USD | 62.88 | 63.79 | 62.715 | 63.1 | 63.1 | +0.68 (+1.09%) | 1,116,493 |
17 Apr 2024 | USD | 62.9 | 62.9 | 61.71 | 62.42 | 62.42 | +0.13 (+0.21%) | 1,015,612 |
16 Apr 2024 | USD | 61.68 | 62.73 | 61.61 | 62.29 | 62.29 | -0.03 (-0.05%) | 895,192 |
15 Apr 2024 | USD | 63.16 | 63.42 | 62.24 | 62.32 | 62.32 | -0.18 (-0.29%) | 828,070 |
12 Apr 2024 | USD | 64.04 | 64.1 | 61.75 | 62.5 | 62.5 | -1.9 (-2.95%) | 1,200,694 |
11 Apr 2024 | USD | 64.66 | 64.73 | 63.51 | 64.4 | 64.4 | +0.41 (+0.64%) | 888,008 |
10 Apr 2024 | USD | 62.34 | 64.215 | 62.05 | 63.99 | 63.99 | +0.93 (+1.47%) | 1,211,577 |
9 Apr 2024 | USD | 63.88 | 63.88 | 62.72 | 63.06 | 63.06 | -0.45 (-0.71%) | 942,760 |
8 Apr 2024 | USD | 62.99 | 63.97 | 62.9 | 63.51 | 63.51 | +0.05 (+0.08%) | 951,537 |
5 Apr 2024 | USD | 62.83 | 63.53 | 62.58 | 63.46 | 63.46 | +0.89 (+1.42%) | 948,061 |
4 Apr 2024 | USD | 63.35 | 63.4 | 62.03 | 62.57 | 62.57 | -0.72 (-1.14%) | 1,041,781 |
3 Apr 2024 | USD | 63.87 | 63.96 | 62.89 | 63.29 | 63.29 | -0.51 (-0.80%) | 1,380,036 |