Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 66.97 | 67.33 | 66 | 66.05 | 66.05 | -0.57 (-0.86%) | 19,923,462 |
15 May 2024 | USD | 66 | 66.66 | 65.22 | 66.62 | 66.62 | +1.3 (+1.99%) | 16,308,710 |
14 May 2024 | USD | 65.85 | 66.1 | 64.75 | 65.32 | 65.32 | -0.7 (-1.06%) | 19,462,279 |
13 May 2024 | USD | 67 | 67.0637 | 64.72 | 66.02 | 66.02 | -0.97 (-1.45%) | 18,983,131 |
10 May 2024 | USD | 67.82 | 67.9 | 66.4 | 66.99 | 66.99 | -0.94 (-1.38%) | 18,924,391 |
9 May 2024 | USD | 66.81 | 68.57 | 66.75 | 67.93 | 67.93 | +1.53 (+2.30%) | 27,965,539 |
8 May 2024 | USD | 64.5 | 67.2 | 63.8353 | 66.4 | 66.4 | -4.03 (-5.72%) | 84,219,969 |
7 May 2024 | USD | 72.64 | 72.64 | 69.8 | 70.43 | 70.43 | -1.08 (-1.51%) | 24,427,250 |
6 May 2024 | USD | 71 | 73.82 | 70.832 | 71.51 | 71.51 | +2.28 (+3.29%) | 25,001,920 |
3 May 2024 | USD | 69.845 | 70.3386 | 69.03 | 69.23 | 69.23 | +0.66 (+0.96%) | 15,557,670 |
2 May 2024 | USD | 68.4 | 69.036 | 67.625 | 68.57 | 68.57 | +0.78 (+1.15%) | 18,229,311 |
1 May 2024 | USD | 66.04 | 69.41 | 65.86 | 67.79 | 67.79 | +1.52 (+2.29%) | 21,276,160 |
30 Apr 2024 | USD | 67.225 | 68.5991 | 66.07 | 66.27 | 66.27 | -1.13 (-1.68%) | 22,707,279 |
29 Apr 2024 | USD | 68.5 | 68.66 | 67.2 | 67.4 | 67.4 | -1.65 (-2.39%) | 21,143,369 |
26 Apr 2024 | USD | 69.975 | 70.15 | 68.7 | 69.05 | 69.05 | -0.26 (-0.38%) | 16,187,640 |
25 Apr 2024 | USD | 67.86 | 70.29 | 67.38 | 69.31 | 69.31 | -0.05 (-0.07%) | 20,545,160 |
24 Apr 2024 | USD | 70.15 | 70.22 | 67.365 | 69.36 | 69.36 | -1.44 (-2.03%) | 27,515,600 |
23 Apr 2024 | USD | 70.02 | 71.14 | 69.62 | 70.8 | 70.8 | +1.82 (+2.64%) | 16,814,211 |
22 Apr 2024 | USD | 70.48 | 70.89 | 68.48 | 68.98 | 68.98 | -0.22 (-0.32%) | 26,804,900 |
19 Apr 2024 | USD | 71.15 | 71.15 | 68.38 | 69.2 | 69.2 | -2.1 (-2.95%) | 23,185,971 |
18 Apr 2024 | USD | 72.26 | 72.855 | 70.64 | 71.3 | 71.3 | -0.64 (-0.89%) | 20,425,971 |
17 Apr 2024 | USD | 75 | 75.615 | 71.04 | 71.94 | 71.94 | -2.19 (-2.95%) | 15,363,130 |
16 Apr 2024 | USD | 73.39 | 74.7 | 72.7 | 74.13 | 74.13 | +0.73 (+0.99%) | 14,513,120 |
15 Apr 2024 | USD | 76.38 | 76.68 | 72.88 | 73.4 | 73.4 | -1.88 (-2.50%) | 16,093,430 |
12 Apr 2024 | USD | 75.05 | 75.82 | 74.49 | 75.28 | 75.28 | -0.9 (-1.18%) | 11,590,770 |
11 Apr 2024 | USD | 74.8 | 76.56 | 74.705 | 76.18 | 76.18 | +1.83 (+2.46%) | 13,653,570 |
10 Apr 2024 | USD | 74.4 | 75.305 | 73.535 | 74.35 | 74.35 | -0.79 (-1.05%) | 12,533,910 |
9 Apr 2024 | USD | 74.77 | 75.5 | 73.33 | 75.14 | 75.14 | +0.11 (+0.15%) | 13,766,820 |
8 Apr 2024 | USD | 76.7 | 76.86 | 73.95 | 75.03 | 75.03 | -2.13 (-2.76%) | 22,867,561 |
5 Apr 2024 | USD | 75.34 | 78.395 | 74.92 | 77.16 | 77.16 | +2.24 (+2.99%) | 21,572,029 |