Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 60.62 | 60.895 | 60.6 | 60.82 | 60.82 | -0.02 (-0.03%) | 8,100,602 |
7 May 2024 | USD | 60.87 | 61 | 60.74 | 60.84 | 60.84 | +0.08 (+0.13%) | 5,605,600 |
6 May 2024 | USD | 60.44 | 60.76 | 60.38 | 60.76 | 60.76 | +0.63 (+1.05%) | 5,648,300 |
3 May 2024 | USD | 60.13 | 60.27 | 59.82 | 60.13 | 60.13 | +0.72 (+1.21%) | 8,827,800 |
2 May 2024 | USD | 59.3 | 59.5 | 58.76 | 59.41 | 59.41 | +0.57 (+0.97%) | 5,751,900 |
1 May 2024 | USD | 58.98 | 59.77 | 58.8 | 58.84 | 58.84 | -0.22 (-0.37%) | 9,695,300 |
30 Apr 2024 | USD | 59.82 | 59.93 | 59.05 | 59.06 | 59.06 | -0.94 (-1.57%) | 4,933,700 |
29 Apr 2024 | USD | 60.01 | 60.07 | 59.67 | 60 | 60 | +0.21 (+0.35%) | 4,201,400 |
26 Apr 2024 | USD | 59.55 | 59.97 | 59.49 | 59.79 | 59.79 | +0.56 (+0.95%) | 5,160,100 |
25 Apr 2024 | USD | 58.71 | 59.31 | 58.51 | 59.23 | 59.23 | -0.23 (-0.39%) | 9,818,200 |
24 Apr 2024 | USD | 59.58 | 59.67 | 59.18 | 59.46 | 59.46 | -0.02 (-0.03%) | 6,281,800 |
23 Apr 2024 | USD | 59.02 | 59.53 | 58.95 | 59.48 | 59.48 | +0.7 (+1.19%) | 8,348,800 |
22 Apr 2024 | USD | 58.55 | 59.09 | 58.28 | 58.78 | 58.78 | +0.54 (+0.93%) | 7,407,800 |
19 Apr 2024 | USD | 58.73 | 58.86 | 58.09 | 58.24 | 58.24 | -0.52 (-0.88%) | 10,443,000 |
18 Apr 2024 | USD | 59.03 | 59.29 | 58.64 | 58.76 | 58.76 | -0.12 (-0.20%) | 12,696,200 |
17 Apr 2024 | USD | 59.51 | 59.53 | 58.7 | 58.88 | 58.88 | -0.34 (-0.57%) | 10,650,100 |
16 Apr 2024 | USD | 59.37 | 59.57 | 59.07 | 59.22 | 59.22 | -0.1 (-0.17%) | 10,809,100 |
15 Apr 2024 | USD | 60.59 | 60.61 | 59.23 | 59.32 | 59.32 | -0.75 (-1.25%) | 13,541,100 |
12 Apr 2024 | USD | 60.51 | 60.66 | 59.88 | 60.07 | 60.07 | -0.86 (-1.41%) | 8,081,200 |
11 Apr 2024 | USD | 60.65 | 61.1 | 60.23 | 60.93 | 60.93 | +0.45 (+0.74%) | 7,670,900 |
10 Apr 2024 | USD | 60.38 | 60.7 | 60.23 | 60.48 | 60.48 | -0.6 (-0.98%) | 12,403,500 |
9 Apr 2024 | USD | 61.22 | 61.24 | 60.49 | 61.08 | 61.08 | +0.06 (+0.10%) | 10,724,400 |
8 Apr 2024 | USD | 61.06 | 61.18 | 60.91 | 61.02 | 61.02 | +0.04 (+0.07%) | 6,292,600 |
5 Apr 2024 | USD | 60.5 | 61.2 | 60.45 | 60.98 | 60.98 | +0.63 (+1.04%) | 10,708,400 |
4 Apr 2024 | USD | 61.56 | 61.61 | 60.3 | 60.35 | 60.35 | -0.74 (-1.21%) | 12,314,200 |
3 Apr 2024 | USD | 60.88 | 61.27 | 60.88 | 61.09 | 61.09 | +0.06 (+0.10%) | 7,848,700 |
2 Apr 2024 | USD | 60.94 | 61.04 | 60.75 | 61.03 | 61.03 | -0.39 (-0.63%) | 19,937,700 |
1 Apr 2024 | USD | 61.62 | 61.68 | 61.27 | 61.42 | 61.42 | -0.11 (-0.18%) | 9,674,100 |
28 Mar 2024 | USD | 61.53 | 61.7 | 61.48 | 61.53 | 61.53 | +0.01 (+0.02%) | 7,002,500 |
27 Mar 2024 | USD | 61.34 | 61.53 | 61.1 | 61.52 | 61.52 | +0.54 (+0.89%) | 8,520,000 |