Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | USD | 69.66 | 69.89 | 69.61 | 69.82 | 69.82 | +1.64 (+2.41%) | 40,700 |
8 Apr 2024 | USD | 67.99 | 68.27 | 67.89 | 68.18 | 68.18 | +1.19 (+1.78%) | 108,400 |
5 Apr 2024 | USD | 66.86 | 67.15 | 66.67 | 66.99 | 66.99 | +1.46 (+2.23%) | 152,300 |
4 Apr 2024 | USD | 66.47 | 66.57 | 65.5 | 65.53 | 65.53 | -0.19 (-0.29%) | 36,600 |
3 Apr 2024 | USD | 66.5 | 66.5 | 65.4 | 65.72 | 65.72 | -1.17 (-1.75%) | 71,800 |
2 Apr 2024 | USD | 67.7 | 67.7 | 66.85 | 66.89 | 66.89 | -1.47 (-2.15%) | 23,000 |
1 Apr 2024 | USD | 68.1 | 69.04 | 68.1 | 68.36 | 68.36 | +0.37 (+0.54%) | 37,300 |
28 Mar 2024 | USD | 69 | 69 | 67.99 | 67.99 | 67.99 | -2.53 (-3.59%) | 138,900 |
27 Mar 2024 | USD | 69.5 | 70.52 | 69.5 | 70.52 | 70.52 | +1.66 (+2.41%) | 190,900 |
26 Mar 2024 | USD | 68.25 | 69 | 68.25 | 68.86 | 68.86 | +1.66 (+2.47%) | 26,400 |
25 Mar 2024 | USD | 67.11 | 67.42 | 67.06 | 67.2 | 67.2 | +0.46 (+0.69%) | 34,900 |
22 Mar 2024 | USD | 66.41 | 66.74 | 66.21 | 66.74 | 66.74 | +0.12 (+0.18%) | 38,300 |
21 Mar 2024 | USD | 66.86 | 67 | 66.62 | 66.62 | 66.62 | +0.86 (+1.31%) | 651,500 |
20 Mar 2024 | USD | 65.17 | 65.79 | 65.11 | 65.76 | 65.76 | -0.16 (-0.24%) | 391,300 |
19 Mar 2024 | USD | 64.82 | 65.99 | 64.82 | 65.92 | 65.92 | +0.11 (+0.17%) | 215,900 |
18 Mar 2024 | USD | 65.85 | 65.96 | 65.64 | 65.81 | 65.81 | 0.0 (0.0%) | 195,700 |
15 Mar 2024 | USD | 65.99 | 65.99 | 65.1 | 65.81 | 65.81 | +2.08 (+3.26%) | 442,900 |
14 Mar 2024 | USD | 63.91 | 63.92 | 63.42 | 63.73 | 63.73 | +0.13 (+0.20%) | 217,800 |
13 Mar 2024 | USD | 63.74 | 63.91 | 63.48 | 63.6 | 63.6 | +1.02 (+1.63%) | 143,100 |
12 Mar 2024 | USD | 62.06 | 62.74 | 62.06 | 62.58 | 62.58 | -0.87 (-1.37%) | 17,100 |
11 Mar 2024 | USD | 63.51 | 63.95 | 63.13 | 63.45 | 63.45 | +2.96 (+4.89%) | 65,100 |
8 Mar 2024 | USD | 60.22 | 60.53 | 59.96 | 60.49 | 60.49 | -0.06 (-0.10%) | 48,900 |
7 Mar 2024 | USD | 60 | 60.6 | 59.62 | 60.55 | 60.55 | +0.88 (+1.47%) | 61,500 |
6 Mar 2024 | USD | 59.63 | 60.04 | 58.68 | 59.67 | 59.67 | +4.21 (+7.59%) | 53,600 |
5 Mar 2024 | USD | 55.82 | 55.98 | 55.44 | 55.46 | 55.46 | -1.63 (-2.86%) | 14,500 |
4 Mar 2024 | USD | 57 | 57.41 | 57 | 57.09 | 57.09 | +4.09 (+7.72%) | 18,400 |
1 Mar 2024 | USD | 52.28 | 53.08 | 52.28 | 53 | 53 | -0.85 (-1.58%) | 26,700 |
29 Feb 2024 | USD | 54.12 | 54.12 | 53.67 | 53.85 | 53.85 | +0.46 (+0.86%) | 17,300 |
28 Feb 2024 | USD | 53.29 | 53.49 | 53.29 | 53.39 | 53.39 | -1.04 (-1.91%) | 9,900 |
27 Feb 2024 | USD | 54.4 | 54.49 | 54.31 | 54.43 | 54.43 | -1.16 (-2.09%) | 13,300 |