Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 69.14 | 69.53 | 68.5 | 69.24 | 69.24 | -0.2 (-0.29%) | 602,020 |
15 May 2024 | USD | 71.89 | 72.02 | 69.3 | 69.44 | 69.44 | -1.38 (-1.95%) | 623,368 |
14 May 2024 | USD | 70.56 | 71.3 | 69.82 | 70.82 | 70.82 | +1.06 (+1.52%) | 714,032 |
13 May 2024 | USD | 69.39 | 70.29 | 68.7501 | 69.76 | 69.76 | +1.08 (+1.57%) | 805,915 |
10 May 2024 | USD | 67.82 | 68.72 | 67.02 | 68.68 | 68.68 | +0.45 (+0.66%) | 619,386 |
9 May 2024 | USD | 66.84 | 68.79 | 66.62 | 68.23 | 68.23 | +1.69 (+2.54%) | 1,139,121 |
8 May 2024 | USD | 67.76 | 68.28 | 66.41 | 66.54 | 66.54 | -2.67 (-3.86%) | 1,033,496 |
7 May 2024 | USD | 71.55 | 72.05 | 68.8602 | 69.21 | 69.21 | -2.22 (-3.11%) | 705,184 |
6 May 2024 | USD | 71.71 | 72.61 | 70.58 | 71.43 | 71.43 | +0.89 (+1.26%) | 604,626 |
3 May 2024 | USD | 70.56 | 70.94 | 69.475 | 70.54 | 70.54 | +1.87 (+2.72%) | 937,423 |
2 May 2024 | USD | 67.55 | 69.4 | 66.615 | 68.67 | 68.67 | +0.43 (+0.63%) | 861,523 |
1 May 2024 | USD | 70 | 73.38 | 64.57 | 68.24 | 68.24 | -0.3 (-0.44%) | 1,746,474 |
30 Apr 2024 | USD | 68.27 | 69.24 | 67.32 | 68.54 | 68.54 | +0.08 (+0.12%) | 1,914,560 |
29 Apr 2024 | USD | 68.21 | 69.87 | 68.02 | 68.46 | 68.46 | +0.71 (+1.05%) | 792,821 |
26 Apr 2024 | USD | 68.19 | 68.19 | 66.91 | 67.75 | 67.75 | +0.09 (+0.13%) | 627,536 |
25 Apr 2024 | USD | 67.49 | 68.27 | 66.695 | 67.66 | 67.66 | -0.86 (-1.26%) | 641,121 |
24 Apr 2024 | USD | 68.17 | 68.94 | 68.17 | 68.52 | 68.52 | -0.06 (-0.09%) | 394,159 |
23 Apr 2024 | USD | 67.62 | 69.35 | 67.62 | 68.58 | 68.58 | +0.69 (+1.02%) | 449,108 |
22 Apr 2024 | USD | 66.89 | 68.17 | 66.28 | 67.89 | 67.89 | +1.15 (+1.72%) | 487,065 |
19 Apr 2024 | USD | 67.67 | 68.77 | 65.96 | 66.74 | 66.74 | -1.22 (-1.80%) | 524,806 |
18 Apr 2024 | USD | 68.43 | 69.045 | 67.289 | 67.96 | 67.96 | +0.26 (+0.38%) | 376,209 |
17 Apr 2024 | USD | 68.49 | 69.17 | 67.33 | 67.7 | 67.7 | -0.11 (-0.16%) | 518,028 |
16 Apr 2024 | USD | 68.17 | 68.87 | 67.18 | 67.81 | 67.81 | -0.92 (-1.34%) | 417,181 |
15 Apr 2024 | USD | 69.98 | 70.15 | 67.92 | 68.73 | 68.73 | -0.71 (-1.02%) | 502,110 |
12 Apr 2024 | USD | 71 | 71.39 | 69.04 | 69.44 | 69.44 | -2.39 (-3.33%) | 519,912 |
11 Apr 2024 | USD | 72.84 | 72.98 | 71.02 | 71.83 | 71.83 | -0.44 (-0.61%) | 515,391 |
10 Apr 2024 | USD | 73.73 | 74.34 | 71.965 | 72.27 | 72.27 | -3.79 (-4.98%) | 782,542 |
9 Apr 2024 | USD | 75.55 | 76.62 | 74.8 | 76.06 | 76.06 | +1.08 (+1.44%) | 742,258 |
8 Apr 2024 | USD | 75.6 | 76.3199 | 74.4 | 74.98 | 74.98 | +0.03 (+0.04%) | 510,448 |
5 Apr 2024 | USD | 73.87 | 75.51 | 73.84 | 74.95 | 74.95 | +0.89 (+1.20%) | 736,750 |