Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 59.77 | 60.13 | 59.64 | 60.01 | 60.01 | +0.22 (+0.37%) | 2,846,600 |
4 Apr 2024 | USD | 60.64 | 60.69 | 59.76 | 59.79 | 59.79 | -0.41 (-0.68%) | 2,347,200 |
3 Apr 2024 | USD | 59.79 | 60.32 | 59.79 | 60.2 | 60.2 | +0.26 (+0.43%) | 2,763,100 |
2 Apr 2024 | USD | 59.9 | 59.99 | 59.8 | 59.94 | 59.94 | -0.25 (-0.42%) | 2,280,700 |
1 Apr 2024 | USD | 60.45 | 60.51 | 60.05 | 60.19 | 60.19 | -0.11 (-0.18%) | 3,578,400 |
28 Mar 2024 | USD | 60.24 | 60.42 | 60.24 | 60.3 | 60.3 | -0.02 (-0.03%) | 3,008,700 |
27 Mar 2024 | USD | 60.08 | 60.33 | 60.02 | 60.32 | 60.32 | +0.33 (+0.55%) | 2,444,300 |
26 Mar 2024 | USD | 60.22 | 60.22 | 59.99 | 59.99 | 59.99 | 0.0 (0.0%) | 1,849,800 |
25 Mar 2024 | USD | 59.92 | 60.15 | 59.89 | 59.99 | 59.99 | -0.05 (-0.08%) | 2,756,500 |
22 Mar 2024 | USD | 60.18 | 60.2 | 59.98 | 60.04 | 60.04 | -0.23 (-0.38%) | 2,489,100 |
21 Mar 2024 | USD | 60.45 | 60.49 | 60.26 | 60.27 | 60.27 | +0.01 (+0.02%) | 2,407,800 |
20 Mar 2024 | USD | 59.6 | 60.31 | 59.57 | 60.26 | 60.26 | +0.64 (+1.07%) | 5,097,800 |
19 Mar 2024 | USD | 59.5 | 59.76 | 59.37 | 59.62 | 59.62 | +0.02 (+0.03%) | 3,027,400 |
18 Mar 2024 | USD | 59.78 | 59.83 | 59.54 | 59.6 | 59.6 | +0.01 (+0.02%) | 3,311,000 |
15 Mar 2024 | USD | 59.72 | 59.8 | 59.44 | 59.59 | 59.59 | -0.29 (-0.48%) | 4,875,100 |
14 Mar 2024 | USD | 60.26 | 60.33 | 59.66 | 59.88 | 59.88 | -0.38 (-0.63%) | 5,410,000 |
13 Mar 2024 | USD | 60.21 | 60.4 | 60.17 | 60.26 | 60.26 | -0.09 (-0.15%) | 2,916,600 |
12 Mar 2024 | USD | 60.01 | 60.35 | 59.82 | 60.35 | 60.35 | +0.49 (+0.82%) | 3,032,600 |
11 Mar 2024 | USD | 59.74 | 59.91 | 59.65 | 59.86 | 59.86 | -0.2 (-0.33%) | 4,798,500 |
8 Mar 2024 | USD | 60.42 | 60.51 | 60 | 60.06 | 60.06 | -0.17 (-0.28%) | 4,518,300 |
7 Mar 2024 | USD | 59.98 | 60.3 | 59.92 | 60.23 | 60.23 | +0.57 (+0.96%) | 7,707,300 |
6 Mar 2024 | USD | 59.61 | 59.83 | 59.53 | 59.66 | 59.66 | +0.76 (+1.29%) | 10,963,800 |
5 Mar 2024 | USD | 59.08 | 59.29 | 58.78 | 58.9 | 58.9 | -0.22 (-0.37%) | 2,591,100 |
4 Mar 2024 | USD | 59.18 | 59.23 | 59.06 | 59.12 | 59.12 | -0.18 (-0.30%) | 2,724,100 |
1 Mar 2024 | USD | 58.99 | 59.34 | 58.77 | 59.3 | 59.3 | +0.67 (+1.14%) | 2,851,600 |
29 Feb 2024 | USD | 58.76 | 58.87 | 58.42 | 58.63 | 58.63 | +0.13 (+0.22%) | 2,749,200 |
28 Feb 2024 | USD | 58.54 | 58.6 | 58.43 | 58.5 | 58.5 | -0.43 (-0.73%) | 2,878,200 |
27 Feb 2024 | USD | 58.9 | 58.99 | 58.84 | 58.93 | 58.93 | +0.11 (+0.19%) | 2,240,600 |
26 Feb 2024 | USD | 58.94 | 58.95 | 58.74 | 58.82 | 58.82 | -0.13 (-0.22%) | 2,971,300 |
23 Feb 2024 | USD | 58.96 | 59.05 | 58.85 | 58.95 | 58.95 | +0.03 (+0.05%) | 1,990,600 |