Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 64.82 | 64.89 | 64.08 | 64.19 | 64.19 | -0.76 (-1.17%) | 3,792,300 |
24 May 2024 | USD | 65.05 | 65.14 | 64.87 | 64.95 | 64.95 | +0.16 (+0.25%) | 674,800 |
23 May 2024 | USD | 65.59 | 65.59 | 64.77 | 64.79 | 64.79 | -0.9 (-1.37%) | 1,315,100 |
22 May 2024 | USD | 65.66 | 65.91 | 65.57 | 65.69 | 65.69 | -0.03 (-0.05%) | 922,500 |
21 May 2024 | USD | 65.68 | 65.82 | 65.52 | 65.72 | 65.72 | +0.01 (+0.02%) | 1,018,600 |
20 May 2024 | USD | 65.93 | 66 | 65.65 | 65.71 | 65.71 | -0.42 (-0.64%) | 819,100 |
17 May 2024 | USD | 65.93 | 66.13 | 65.79 | 66.13 | 66.13 | +0.15 (+0.23%) | 1,497,500 |
16 May 2024 | USD | 65.82 | 66.13 | 65.75 | 65.98 | 65.98 | +0.31 (+0.47%) | 1,853,100 |
15 May 2024 | USD | 65.54 | 65.76 | 65.53 | 65.67 | 65.67 | +0.29 (+0.44%) | 1,180,700 |
14 May 2024 | USD | 65.55 | 65.58 | 65.1 | 65.38 | 65.38 | -0.02 (-0.03%) | 1,500,100 |
13 May 2024 | USD | 65.59 | 65.78 | 65.36 | 65.4 | 65.4 | -0.07 (-0.11%) | 712,700 |
10 May 2024 | USD | 65.29 | 65.52 | 65.27 | 65.47 | 65.47 | +0.24 (+0.37%) | 1,181,100 |
9 May 2024 | USD | 64.83 | 65.23 | 64.78 | 65.23 | 65.23 | +0.41 (+0.63%) | 1,207,400 |
8 May 2024 | USD | 64.8 | 64.88 | 64.71 | 64.82 | 64.82 | +0.01 (+0.02%) | 1,843,300 |
7 May 2024 | USD | 64.55 | 64.85 | 64.52 | 64.81 | 64.81 | +0.5 (+0.78%) | 1,428,000 |
6 May 2024 | USD | 64.26 | 64.32 | 64.03 | 64.31 | 64.31 | +0.27 (+0.42%) | 1,491,800 |
3 May 2024 | USD | 64.02 | 64.13 | 63.61 | 64.04 | 64.04 | +0.26 (+0.41%) | 2,230,700 |
2 May 2024 | USD | 63.91 | 63.94 | 63.55 | 63.78 | 63.78 | +0.05 (+0.08%) | 2,153,500 |
1 May 2024 | USD | 63.61 | 64.23 | 63.38 | 63.73 | 63.73 | +0.03 (+0.05%) | 3,461,100 |
30 Apr 2024 | USD | 63.97 | 64.07 | 63.7 | 63.7 | 63.7 | -0.5 (-0.78%) | 2,245,800 |
29 Apr 2024 | USD | 63.99 | 64.25 | 63.97 | 64.2 | 64.2 | +0.3 (+0.47%) | 1,719,800 |
26 Apr 2024 | USD | 64.03 | 64.22 | 63.89 | 63.9 | 63.9 | -0.41 (-0.64%) | 1,811,200 |
25 Apr 2024 | USD | 64.33 | 64.55 | 63.88 | 64.31 | 64.31 | -0.14 (-0.22%) | 1,510,600 |
24 Apr 2024 | USD | 63.95 | 64.5 | 63.79 | 64.45 | 64.45 | +0.2 (+0.31%) | 1,154,500 |
23 Apr 2024 | USD | 64.15 | 64.35 | 64.11 | 64.25 | 64.25 | +0.19 (+0.30%) | 2,239,600 |
22 Apr 2024 | USD | 63.75 | 64.31 | 63.58 | 64.06 | 64.06 | +0.34 (+0.53%) | 1,219,400 |
19 Apr 2024 | USD | 63.15 | 63.72 | 63.15 | 63.72 | 63.72 | +0.68 (+1.08%) | 2,457,900 |
18 Apr 2024 | USD | 63.03 | 63.15 | 62.77 | 63.04 | 63.04 | +0.21 (+0.33%) | 1,446,200 |
17 Apr 2024 | USD | 62.87 | 62.99 | 62.53 | 62.83 | 62.83 | +0.22 (+0.35%) | 2,331,200 |
16 Apr 2024 | USD | 62.89 | 62.94 | 62.55 | 62.61 | 62.61 | -0.14 (-0.22%) | 3,059,900 |