Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 59.14 | 59.26 | 58.31 | 58.33 | 58.33 | -1.04 (-1.75%) | 790,754 |
29 Apr 2024 | USD | 59.36 | 59.45 | 59.03 | 59.37 | 59.37 | -0.01 (-0.02%) | 754,900 |
26 Apr 2024 | USD | 58.96 | 59.52 | 58.86 | 59.38 | 59.38 | +0.83 (+1.42%) | 1,397,300 |
25 Apr 2024 | USD | 58.16 | 58.71 | 58.03 | 58.55 | 58.55 | -0.02 (-0.03%) | 1,429,600 |
24 Apr 2024 | USD | 58.8 | 58.85 | 58.33 | 58.57 | 58.57 | -0.07 (-0.12%) | 794,400 |
23 Apr 2024 | USD | 58.2 | 58.69 | 58.12 | 58.64 | 58.64 | +0.72 (+1.24%) | 839,900 |
22 Apr 2024 | USD | 57.63 | 58.24 | 57.41 | 57.92 | 57.92 | +0.59 (+1.03%) | 691,600 |
19 Apr 2024 | USD | 58 | 58.12 | 57.17 | 57.33 | 57.33 | -0.67 (-1.16%) | 1,130,500 |
18 Apr 2024 | USD | 58.39 | 58.5 | 57.89 | 58 | 58 | -0.19 (-0.33%) | 1,109,900 |
17 Apr 2024 | USD | 58.96 | 58.99 | 58.06 | 58.19 | 58.19 | -0.56 (-0.95%) | 935,700 |
16 Apr 2024 | USD | 58.82 | 59.03 | 58.55 | 58.75 | 58.75 | +0.01 (+0.02%) | 1,686,400 |
15 Apr 2024 | USD | 60.04 | 60.04 | 58.64 | 58.74 | 58.74 | -0.71 (-1.19%) | 1,120,100 |
12 Apr 2024 | USD | 59.87 | 60.03 | 59.23 | 59.45 | 59.45 | -0.8 (-1.33%) | 730,900 |
11 Apr 2024 | USD | 59.86 | 60.36 | 59.47 | 60.25 | 60.25 | +0.6 (+1.01%) | 902,000 |
10 Apr 2024 | USD | 59.52 | 59.84 | 59.39 | 59.65 | 59.65 | -0.36 (-0.60%) | 1,061,000 |
9 Apr 2024 | USD | 60.12 | 60.15 | 59.33 | 60.01 | 60.01 | +0.11 (+0.18%) | 861,300 |
8 Apr 2024 | USD | 59.97 | 60.02 | 59.76 | 59.9 | 59.9 | -0.03 (-0.05%) | 443,800 |
5 Apr 2024 | USD | 59.42 | 60.21 | 59.41 | 59.93 | 59.93 | +0.69 (+1.16%) | 1,206,600 |
4 Apr 2024 | USD | 60.5 | 60.54 | 59.2 | 59.24 | 59.24 | -0.86 (-1.43%) | 756,100 |
3 Apr 2024 | USD | 59.95 | 60.34 | 59.89 | 60.1 | 60.1 | +0.04 (+0.07%) | 1,093,600 |
2 Apr 2024 | USD | 59.98 | 60.1 | 59.72 | 60.06 | 60.06 | -0.33 (-0.55%) | 895,400 |
1 Apr 2024 | USD | 60.42 | 60.6 | 60.21 | 60.39 | 60.39 | -0.03 (-0.05%) | 558,300 |
28 Mar 2024 | USD | 60.34 | 60.53 | 60.3 | 60.42 | 60.42 | +0.12 (+0.20%) | 620,900 |
27 Mar 2024 | USD | 60.33 | 60.33 | 59.95 | 60.3 | 60.3 | +0.28 (+0.47%) | 840,900 |
26 Mar 2024 | USD | 60.45 | 60.45 | 60.02 | 60.02 | 60.02 | -0.24 (-0.40%) | 1,237,700 |
25 Mar 2024 | USD | 60.24 | 60.39 | 60.19 | 60.26 | 60.26 | -0.15 (-0.25%) | 523,300 |
22 Mar 2024 | USD | 60.49 | 60.59 | 60.36 | 60.41 | 60.41 | -0.07 (-0.12%) | 715,600 |
21 Mar 2024 | USD | 60.54 | 60.77 | 60.38 | 60.48 | 60.48 | +0.36 (+0.60%) | 891,100 |
20 Mar 2024 | USD | 59.62 | 60.12 | 59.52 | 60.12 | 60.12 | +0.47 (+0.79%) | 1,062,200 |
19 Mar 2024 | USD | 59.13 | 59.65 | 59.03 | 59.65 | 59.65 | +0.36 (+0.61%) | 969,900 |