Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 58.15 | 58.77 | 57.84 | 58.34 | 58.34 | +0.25 (+0.43%) | 15,273 |
26 Sep 2024 | USD | 58.65 | 59.19 | 58.07 | 58.09 | 58.09 | -1.65 (-2.76%) | 20,600 |
25 Sep 2024 | USD | 60.2 | 60.37 | 59.02 | 59.74 | 59.74 | -0.74 (-1.22%) | 26,300 |
24 Sep 2024 | USD | 60.85 | 60.97 | 60.39 | 60.48 | 60.48 | +0.82 (+1.37%) | 20,200 |
23 Sep 2024 | USD | 60.54 | 60.8 | 59.02 | 59.66 | 59.66 | -1.29 (-2.12%) | 21,400 |
20 Sep 2024 | USD | 60.76 | 61 | 60.64 | 60.95 | 60.95 | -0.25 (-0.41%) | 31,400 |
19 Sep 2024 | USD | 60.64 | 61.39 | 60.4 | 61.2 | 61.2 | +1.87 (+3.15%) | 31,900 |
18 Sep 2024 | USD | 59.29 | 60.17 | 59.15 | 59.33 | 59.33 | -0.32 (-0.54%) | 14,500 |
17 Sep 2024 | USD | 58.66 | 59.74 | 58.66 | 59.65 | 59.65 | +0.76 (+1.29%) | 17,000 |
16 Sep 2024 | USD | 58.69 | 59.05 | 58.55 | 58.89 | 58.89 | +1.09 (+1.89%) | 19,300 |
13 Sep 2024 | USD | 57.94 | 58.62 | 57.44 | 57.8 | 57.8 | +0.04 (+0.07%) | 66,900 |
12 Sep 2024 | USD | 57.07 | 57.82 | 56.69 | 57.76 | 57.76 | +1.29 (+2.28%) | 32,900 |
11 Sep 2024 | USD | 56.94 | 56.94 | 55.4 | 56.47 | 56.47 | +0.31 (+0.55%) | 35,000 |
10 Sep 2024 | USD | 57.23 | 57.29 | 55.37 | 56.16 | 56.16 | -1.06 (-1.85%) | 26,800 |
9 Sep 2024 | USD | 56.76 | 57.45 | 56.64 | 57.22 | 57.22 | +0.54 (+0.95%) | 14,300 |
6 Sep 2024 | USD | 58.25 | 58.25 | 55.84 | 56.68 | 56.68 | -0.71 (-1.24%) | 27,100 |
5 Sep 2024 | USD | 58.08 | 58.54 | 57 | 57.39 | 57.39 | -0.72 (-1.24%) | 60,500 |
4 Sep 2024 | USD | 58.4 | 58.62 | 58.05 | 58.11 | 58.11 | -0.88 (-1.49%) | 57,000 |
3 Sep 2024 | USD | 59.95 | 59.95 | 58.45 | 58.99 | 58.99 | -3.27 (-5.25%) | 79,100 |
30 Aug 2024 | USD | 62.35 | 62.52 | 61.9 | 62.26 | 62.26 | -0.49 (-0.78%) | 15,100 |
29 Aug 2024 | USD | 62.3 | 62.84 | 62.15 | 62.75 | 62.75 | +1.27 (+2.07%) | 8,000 |
28 Aug 2024 | USD | 61.69 | 62.37 | 61.27 | 61.48 | 61.48 | -0.9 (-1.44%) | 9,200 |
27 Aug 2024 | USD | 63.1 | 63.1 | 62.14 | 62.38 | 62.38 | -1.03 (-1.62%) | 11,500 |
26 Aug 2024 | USD | 64.2 | 64.49 | 63.38 | 63.41 | 63.41 | +0.3 (+0.48%) | 16,900 |
23 Aug 2024 | USD | 62.425 | 63.11 | 62.36 | 63.11 | 63.11 | +1.38 (+2.24%) | 15,181 |
22 Aug 2024 | USD | 61.05 | 62.09 | 61 | 61.73 | 61.73 | +0.8 (+1.31%) | 14,600 |
21 Aug 2024 | USD | 61.71 | 62.05 | 60.36 | 60.93 | 60.93 | -0.86 (-1.39%) | 25,100 |
20 Aug 2024 | USD | 62.45 | 62.54 | 61.62 | 61.79 | 61.79 | -0.53 (-0.85%) | 18,100 |
19 Aug 2024 | USD | 63.58 | 63.6 | 62.1 | 62.32 | 62.32 | -1.34 (-2.10%) | 16,900 |
16 Aug 2024 | USD | 64.17 | 64.17 | 63.55 | 63.66 | 63.66 | -1.08 (-1.67%) | 6,100 |