Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 61.46 | 61.97 | 61.46 | 61.89 | 61.89 | +0.61 (+1.00%) | 14,423,600 |
9 May 2024 | USD | 60.74 | 61.37 | 60.48 | 61.28 | 61.28 | +0.05 (+0.08%) | 14,224,300 |
8 May 2024 | USD | 60.15 | 61.43 | 60.1 | 61.23 | 61.23 | +0.97 (+1.61%) | 18,718,400 |
7 May 2024 | USD | 60.28 | 60.61 | 60.06 | 60.26 | 60.26 | +0.07 (+0.12%) | 16,268,200 |
6 May 2024 | USD | 60.47 | 60.88 | 59.84 | 60.19 | 60.19 | +0.25 (+0.42%) | 16,240,100 |
3 May 2024 | USD | 60.03 | 60.26 | 59.12 | 59.94 | 59.94 | +0.11 (+0.18%) | 17,298,500 |
2 May 2024 | USD | 60.12 | 60.15 | 59.32 | 59.83 | 59.83 | +0.31 (+0.52%) | 15,329,500 |
1 May 2024 | USD | 59.58 | 60.15 | 59.33 | 59.52 | 59.52 | +0.2 (+0.34%) | 16,365,400 |
30 Apr 2024 | USD | 59.6 | 59.99 | 59.3 | 59.32 | 59.32 | -0.48 (-0.80%) | 18,007,700 |
29 Apr 2024 | USD | 59.86 | 60.3 | 59.36 | 59.8 | 59.8 | -0.11 (-0.18%) | 15,338,400 |
26 Apr 2024 | USD | 59.78 | 60.43 | 59.38 | 59.91 | 59.91 | -0.02 (-0.03%) | 17,851,400 |
25 Apr 2024 | USD | 60.61 | 60.96 | 59.6 | 59.93 | 59.93 | -0.67 (-1.11%) | 24,002,500 |
24 Apr 2024 | USD | 60.6 | 60.95 | 60.05 | 60.6 | 60.6 | -0.34 (-0.56%) | 19,731,600 |
23 Apr 2024 | USD | 61.17 | 61.76 | 60.81 | 60.94 | 60.94 | -0.16 (-0.26%) | 21,731,200 |
22 Apr 2024 | USD | 60.4 | 61.49 | 60.34 | 61.1 | 61.1 | +0.75 (+1.24%) | 21,753,400 |
19 Apr 2024 | USD | 59 | 60.85 | 58.86 | 60.35 | 60.35 | +1.61 (+2.74%) | 34,330,900 |
18 Apr 2024 | USD | 57.63 | 59.13 | 57.22 | 58.74 | 58.74 | +1.56 (+2.73%) | 24,468,500 |
17 Apr 2024 | USD | 56.88 | 57.63 | 56.65 | 57.18 | 57.18 | +0.77 (+1.37%) | 18,867,700 |
16 Apr 2024 | USD | 56.9 | 56.96 | 55.66 | 56.41 | 56.41 | -0.56 (-0.98%) | 25,620,000 |
15 Apr 2024 | USD | 57.61 | 57.98 | 56.74 | 56.97 | 56.97 | +0.5 (+0.89%) | 19,407,500 |
12 Apr 2024 | USD | 55.97 | 57 | 55.34 | 56.47 | 56.47 | -0.22 (-0.39%) | 27,867,700 |
11 Apr 2024 | USD | 56.98 | 57 | 55.63 | 56.69 | 56.69 | -0.25 (-0.44%) | 18,995,600 |
10 Apr 2024 | USD | 56.79 | 57.3 | 56.42 | 56.94 | 56.94 | -0.64 (-1.11%) | 16,475,200 |
9 Apr 2024 | USD | 57.7 | 57.99 | 56.87 | 57.58 | 57.58 | -0.21 (-0.36%) | 10,646,000 |
8 Apr 2024 | USD | 57.38 | 57.98 | 57.31 | 57.79 | 57.79 | +0.39 (+0.68%) | 15,308,800 |
5 Apr 2024 | USD | 56.63 | 57.62 | 56.57 | 57.4 | 57.4 | +0.72 (+1.27%) | 11,079,400 |
4 Apr 2024 | USD | 57.73 | 58 | 56.54 | 56.68 | 56.68 | -0.45 (-0.79%) | 12,361,900 |
3 Apr 2024 | USD | 57.2 | 57.96 | 56.85 | 57.13 | 57.13 | -0.22 (-0.38%) | 13,225,500 |
2 Apr 2024 | USD | 57.36 | 58 | 57.19 | 57.35 | 57.35 | -0.26 (-0.45%) | 14,632,900 |
1 Apr 2024 | USD | 57.88 | 57.88 | 57.26 | 57.61 | 57.61 | -0.35 (-0.60%) | 11,039,500 |