Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | USD | 63.51 | 64.25 | 63.38 | 63.58 | 63.58 | -0.08 (-0.13%) | 112,153 |
26 Apr 2024 | USD | 63.93 | 64.5 | 63.66 | 63.66 | 63.66 | -0.01 (-0.02%) | 47,600 |
25 Apr 2024 | USD | 63.98 | 64.51 | 63.48 | 63.67 | 63.67 | -0.67 (-1.04%) | 92,400 |
24 Apr 2024 | USD | 62.51 | 64.48 | 62.5 | 64.34 | 64.34 | +1.45 (+2.31%) | 91,500 |
23 Apr 2024 | USD | 62.46 | 63.1 | 62.46 | 62.89 | 62.89 | +0.31 (+0.50%) | 91,900 |
22 Apr 2024 | USD | 64.23 | 64.23 | 62.5 | 62.58 | 62.58 | -1.91 (-2.96%) | 203,400 |
19 Apr 2024 | USD | 62.63 | 64.61 | 62.46 | 64.49 | 64.49 | +1.83 (+2.92%) | 67,700 |
18 Apr 2024 | USD | 62.4 | 63.3 | 62.4 | 62.66 | 62.66 | -0.01 (-0.02%) | 72,400 |
17 Apr 2024 | USD | 62.54 | 63.37 | 62.28 | 62.67 | 62.67 | +0.52 (+0.84%) | 110,000 |
16 Apr 2024 | USD | 61.45 | 62.66 | 60.91 | 62.15 | 62.15 | +0.46 (+0.75%) | 128,900 |
15 Apr 2024 | USD | 61.59 | 62.35 | 61.46 | 61.69 | 61.69 | +0.09 (+0.15%) | 81,900 |
12 Apr 2024 | USD | 62.01 | 62.01 | 60.92 | 61.6 | 61.6 | -0.55 (-0.88%) | 82,000 |
11 Apr 2024 | USD | 62.03 | 62.25 | 61.59 | 62.15 | 62.15 | +0.39 (+0.63%) | 51,800 |
10 Apr 2024 | USD | 61.15 | 61.79 | 60.39 | 61.76 | 61.76 | -0.27 (-0.44%) | 97,600 |
9 Apr 2024 | USD | 62.06 | 62.24 | 61.49 | 62.03 | 62.03 | +0.05 (+0.08%) | 70,600 |
8 Apr 2024 | USD | 62.33 | 62.62 | 61.91 | 61.98 | 61.98 | -0.4 (-0.64%) | 72,200 |
5 Apr 2024 | USD | 62.57 | 62.61 | 61.94 | 62.38 | 62.38 | -0.32 (-0.51%) | 90,600 |
4 Apr 2024 | USD | 63.01 | 63.24 | 62.1 | 62.7 | 62.7 | +0.04 (+0.06%) | 86,500 |
3 Apr 2024 | USD | 63.04 | 63.12 | 62.29 | 62.66 | 62.66 | -0.64 (-1.01%) | 94,600 |
2 Apr 2024 | USD | 63.62 | 63.94 | 62.89 | 63.3 | 63.3 | -0.56 (-0.88%) | 59,500 |
1 Apr 2024 | USD | 64.82 | 64.82 | 63.49 | 63.86 | 63.86 | -0.54 (-0.84%) | 71,000 |
28 Mar 2024 | USD | 63.92 | 64.69 | 63.88 | 64.4 | 64.4 | +0.49 (+0.77%) | 106,200 |
27 Mar 2024 | USD | 63.53 | 64.05 | 63.17 | 63.91 | 63.91 | +0.72 (+1.14%) | 75,700 |
26 Mar 2024 | USD | 63.45 | 63.95 | 63.02 | 63.19 | 63.19 | +0.02 (+0.03%) | 52,500 |
25 Mar 2024 | USD | 64.27 | 64.27 | 63.1 | 63.17 | 63.17 | -0.75 (-1.17%) | 57,000 |
22 Mar 2024 | USD | 64.4 | 64.64 | 63.9 | 63.92 | 63.92 | -0.32 (-0.50%) | 58,800 |
21 Mar 2024 | USD | 64.17 | 64.44 | 63.51 | 64.24 | 64.24 | +0.42 (+0.66%) | 89,600 |
20 Mar 2024 | USD | 62.23 | 64.22 | 62.01 | 63.82 | 63.82 | +1.15 (+1.84%) | 78,600 |
19 Mar 2024 | USD | 63.58 | 63.94 | 62.65 | 62.67 | 62.67 | -0.85 (-1.34%) | 86,300 |
18 Mar 2024 | USD | 63.91 | 64.48 | 63.38 | 63.52 | 63.52 | -0.93 (-1.44%) | 111,100 |