Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 58.28 | 58.87 | 58.27 | 58.81 | 58.81 | +0.6 (+1.03%) | 1,412,980 |
8 May 2024 | USD | 58.45 | 58.97 | 57.96 | 58.21 | 58.21 | -0.06 (-0.10%) | 1,816,000 |
7 May 2024 | USD | 57.67 | 58.43 | 57.47 | 58.27 | 58.27 | +1 (+1.75%) | 2,855,200 |
6 May 2024 | USD | 58.16 | 58.29 | 57.01 | 57.27 | 57.27 | -0.58 (-1.00%) | 2,342,300 |
3 May 2024 | USD | 57.96 | 58.71 | 57.72 | 57.85 | 57.85 | +0.05 (+0.09%) | 2,054,700 |
2 May 2024 | USD | 57.14 | 58.79 | 57.12 | 57.8 | 57.8 | +0.72 (+1.26%) | 2,792,800 |
1 May 2024 | USD | 56.85 | 58.56 | 56.76 | 57.08 | 57.08 | -0.18 (-0.31%) | 2,840,700 |
30 Apr 2024 | USD | 62.5 | 62.94 | 57.26 | 57.26 | 57.26 | -6.3 (-9.91%) | 5,970,600 |
29 Apr 2024 | USD | 62.74 | 64.19 | 62.73 | 63.56 | 63.56 | +1.02 (+1.63%) | 2,557,300 |
26 Apr 2024 | USD | 63.06 | 63.28 | 62.51 | 62.54 | 62.54 | -0.28 (-0.45%) | 1,404,600 |
25 Apr 2024 | USD | 63.41 | 63.89 | 62.32 | 62.82 | 62.82 | -0.88 (-1.38%) | 1,791,600 |
24 Apr 2024 | USD | 62.43 | 64.18 | 61.7 | 63.7 | 63.7 | -0.48 (-0.75%) | 2,444,500 |
23 Apr 2024 | USD | 63.93 | 64.82 | 63.65 | 64.18 | 64.18 | -0.34 (-0.53%) | 2,034,200 |
22 Apr 2024 | USD | 64.44 | 65.24 | 64.04 | 64.52 | 64.52 | +0.29 (+0.45%) | 1,659,500 |
19 Apr 2024 | USD | 64.01 | 64.74 | 63.71 | 64.23 | 64.23 | +0.35 (+0.55%) | 1,353,700 |
18 Apr 2024 | USD | 63.93 | 64.33 | 63.48 | 63.88 | 63.88 | +0.34 (+0.54%) | 1,507,500 |
17 Apr 2024 | USD | 63.64 | 64.35 | 63.36 | 63.54 | 63.54 | +0.28 (+0.44%) | 1,817,100 |
16 Apr 2024 | USD | 64.63 | 64.8 | 63.17 | 63.26 | 63.26 | -1.51 (-2.33%) | 2,190,400 |
15 Apr 2024 | USD | 66.87 | 66.87 | 64.69 | 64.77 | 64.77 | -1.57 (-2.37%) | 1,927,000 |
12 Apr 2024 | USD | 67.54 | 67.67 | 66.09 | 66.34 | 66.34 | -1.47 (-2.17%) | 1,338,000 |
11 Apr 2024 | USD | 67.73 | 68.15 | 67.07 | 67.81 | 67.81 | +0.35 (+0.52%) | 1,439,600 |
10 Apr 2024 | USD | 66.76 | 67.82 | 66.6 | 67.46 | 67.46 | +0.13 (+0.19%) | 1,792,500 |
9 Apr 2024 | USD | 69.18 | 69.18 | 66.9 | 67.33 | 67.33 | +0.7 (+1.05%) | 2,344,800 |
8 Apr 2024 | USD | 67.23 | 67.34 | 66.58 | 66.63 | 66.63 | -0.72 (-1.07%) | 1,502,300 |
5 Apr 2024 | USD | 67.42 | 67.59 | 67.01 | 67.35 | 67.35 | -0.03 (-0.04%) | 1,222,200 |
4 Apr 2024 | USD | 68.43 | 68.43 | 66.97 | 67.38 | 67.38 | -0.76 (-1.12%) | 1,370,800 |
3 Apr 2024 | USD | 68.15 | 68.33 | 67.86 | 68.14 | 68.14 | -0.05 (-0.07%) | 1,429,700 |
2 Apr 2024 | USD | 67.35 | 68.25 | 67.35 | 68.19 | 68.19 | +0.86 (+1.28%) | 1,940,600 |
1 Apr 2024 | USD | 66.97 | 67.51 | 66.86 | 67.33 | 67.33 | +0.08 (+0.12%) | 1,185,200 |
28 Mar 2024 | USD | 67.57 | 67.78 | 66.94 | 67.25 | 67.25 | -0.09 (-0.13%) | 1,190,000 |