Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 63.16 | 63.4354 | 63.155 | 63.38 | 63.38 | -0.01 (-0.02%) | 242,670 |
7 May 2024 | USD | 63.4 | 63.58 | 63.33 | 63.39 | 63.39 | +0.07 (+0.11%) | 385,900 |
6 May 2024 | USD | 62.97 | 63.32 | 62.94 | 63.32 | 63.32 | +0.64 (+1.02%) | 427,800 |
3 May 2024 | USD | 62.71 | 62.78 | 62.34 | 62.68 | 62.68 | +0.83 (+1.34%) | 335,000 |
2 May 2024 | USD | 61.79 | 62 | 61.23 | 61.85 | 61.85 | +0.56 (+0.91%) | 364,000 |
1 May 2024 | USD | 61.46 | 62.24 | 61.25 | 61.29 | 61.29 | -0.24 (-0.39%) | 557,600 |
30 Apr 2024 | USD | 62.32 | 62.4 | 61.51 | 61.53 | 61.53 | -0.93 (-1.49%) | 408,200 |
29 Apr 2024 | USD | 62.45 | 62.55 | 62.17 | 62.46 | 62.46 | +0.23 (+0.37%) | 246,000 |
26 Apr 2024 | USD | 62.06 | 62.45 | 61.93 | 62.23 | 62.23 | +0.55 (+0.89%) | 241,600 |
25 Apr 2024 | USD | 61.16 | 61.79 | 60.97 | 61.68 | 61.68 | -0.27 (-0.44%) | 339,600 |
24 Apr 2024 | USD | 62.06 | 62.17 | 61.65 | 61.95 | 61.95 | +0.01 (+0.02%) | 304,100 |
23 Apr 2024 | USD | 61.5 | 62.04 | 61.4 | 61.94 | 61.94 | +0.74 (+1.21%) | 362,000 |
22 Apr 2024 | USD | 60.96 | 61.56 | 60.74 | 61.2 | 61.2 | +0.51 (+0.84%) | 666,100 |
19 Apr 2024 | USD | 61.09 | 61.26 | 60.52 | 60.69 | 60.69 | -0.48 (-0.78%) | 606,300 |
18 Apr 2024 | USD | 61.46 | 61.71 | 61.06 | 61.17 | 61.17 | -0.11 (-0.18%) | 383,700 |
17 Apr 2024 | USD | 61.93 | 61.94 | 61.1 | 61.28 | 61.28 | -0.32 (-0.52%) | 345,900 |
16 Apr 2024 | USD | 61.79 | 61.99 | 61.47 | 61.6 | 61.6 | -0.17 (-0.28%) | 490,500 |
15 Apr 2024 | USD | 63.03 | 63.08 | 61.66 | 61.77 | 61.77 | -0.74 (-1.18%) | 282,500 |
12 Apr 2024 | USD | 62.99 | 63.15 | 62.33 | 62.51 | 62.51 | -0.92 (-1.45%) | 327,900 |
11 Apr 2024 | USD | 63.17 | 63.59 | 62.73 | 63.43 | 63.43 | +0.43 (+0.68%) | 322,000 |
10 Apr 2024 | USD | 62.87 | 63.24 | 62.73 | 63 | 63 | -0.66 (-1.04%) | 501,700 |
9 Apr 2024 | USD | 63.78 | 63.84 | 63.09 | 63.66 | 63.66 | +0.08 (+0.13%) | 334,500 |
8 Apr 2024 | USD | 63.63 | 63.75 | 63.51 | 63.58 | 63.58 | +0.09 (+0.14%) | 231,800 |
5 Apr 2024 | USD | 63.03 | 63.78 | 63.01 | 63.49 | 63.49 | +0.59 (+0.94%) | 286,600 |
4 Apr 2024 | USD | 64.14 | 64.21 | 62.85 | 62.9 | 62.9 | -0.78 (-1.22%) | 503,300 |
3 Apr 2024 | USD | 63.45 | 63.84 | 63.43 | 63.68 | 63.68 | +0.12 (+0.19%) | 415,800 |
2 Apr 2024 | USD | 63.54 | 63.59 | 63.32 | 63.56 | 63.56 | -0.46 (-0.72%) | 335,900 |
1 Apr 2024 | USD | 64.3 | 64.32 | 63.9 | 64.02 | 64.02 | -0.13 (-0.20%) | 435,500 |
28 Mar 2024 | USD | 64.14 | 64.33 | 64.14 | 64.15 | 64.15 | 0.0 (0.0%) | 410,200 |
27 Mar 2024 | USD | 63.9 | 64.15 | 63.71 | 64.15 | 64.15 | +0.58 (+0.91%) | 335,000 |