Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 59.62 | 59.98 | 59.14 | 59.82 | 59.82 | +0.11 (+0.18%) | 13,538,554 |
2 May 2024 | USD | 58.94 | 59.89 | 58.58 | 59.71 | 59.71 | +0.86 (+1.46%) | 17,574,100 |
1 May 2024 | USD | 59.31 | 59.41 | 58.72 | 58.85 | 58.85 | -0.5 (-0.84%) | 15,464,300 |
30 Apr 2024 | USD | 60.2 | 60.3 | 59.16 | 59.35 | 59.35 | -0.89 (-1.48%) | 14,209,200 |
29 Apr 2024 | USD | 60.18 | 60.39 | 59.94 | 60.24 | 60.24 | +0.08 (+0.13%) | 9,785,100 |
26 Apr 2024 | USD | 60.11 | 60.39 | 60 | 60.16 | 60.16 | -0.05 (-0.08%) | 11,038,900 |
25 Apr 2024 | USD | 60.05 | 60.53 | 59.83 | 60.21 | 60.21 | +0.34 (+0.57%) | 19,263,000 |
24 Apr 2024 | USD | 58.98 | 60.04 | 58.81 | 59.87 | 59.87 | +0.78 (+1.32%) | 18,529,100 |
23 Apr 2024 | USD | 60.25 | 60.35 | 58.56 | 59.09 | 59.09 | -1.05 (-1.75%) | 17,963,900 |
22 Apr 2024 | USD | 59.56 | 60.4 | 59.04 | 60.14 | 60.14 | +0.61 (+1.02%) | 14,910,000 |
19 Apr 2024 | USD | 59.45 | 59.67 | 58.97 | 59.53 | 59.53 | +0.27 (+0.46%) | 14,160,200 |
18 Apr 2024 | USD | 59.83 | 59.94 | 59.22 | 59.26 | 59.26 | -0.39 (-0.65%) | 12,061,500 |
17 Apr 2024 | USD | 60.15 | 60.43 | 59.57 | 59.65 | 59.65 | -0.19 (-0.32%) | 15,329,700 |
16 Apr 2024 | USD | 60.03 | 60.29 | 59.78 | 59.84 | 59.84 | -0.09 (-0.15%) | 14,726,300 |
15 Apr 2024 | USD | 60.51 | 60.7 | 59.91 | 59.93 | 59.93 | -0.21 (-0.35%) | 10,557,200 |
12 Apr 2024 | USD | 60 | 60.72 | 59.95 | 60.14 | 60.14 | +0.05 (+0.08%) | 12,278,100 |
11 Apr 2024 | USD | 60.75 | 60.89 | 60.07 | 60.09 | 60.09 | -0.53 (-0.87%) | 10,987,600 |
10 Apr 2024 | USD | 59.62 | 60.76 | 59.39 | 60.62 | 60.62 | +0.83 (+1.39%) | 15,097,600 |
9 Apr 2024 | USD | 59.87 | 59.97 | 59.3 | 59.79 | 59.79 | +0.01 (+0.02%) | 10,015,900 |
8 Apr 2024 | USD | 59.6 | 60.04 | 59.42 | 59.78 | 59.78 | -0.07 (-0.12%) | 11,070,100 |
5 Apr 2024 | USD | 59.55 | 60.04 | 59.49 | 59.85 | 59.85 | +0.35 (+0.59%) | 10,332,300 |
4 Apr 2024 | USD | 59.54 | 59.81 | 59.29 | 59.5 | 59.5 | +0.07 (+0.12%) | 14,436,100 |
3 Apr 2024 | USD | 59.38 | 59.5 | 58.94 | 59.43 | 59.43 | +0.27 (+0.46%) | 14,600,200 |
2 Apr 2024 | USD | 59.9 | 60.1 | 58.88 | 59.16 | 59.16 | -0.84 (-1.40%) | 19,510,100 |
1 Apr 2024 | USD | 60.31 | 60.76 | 59.93 | 60 | 60 | -0.17 (-0.28%) | 13,837,600 |
28 Mar 2024 | USD | 60.66 | 60.77 | 60.16 | 60.17 | 60.17 | -0.55 (-0.91%) | 17,535,100 |
27 Mar 2024 | USD | 60.87 | 61.05 | 60.38 | 60.72 | 60.72 | +0.21 (+0.35%) | 14,363,400 |
26 Mar 2024 | USD | 60.46 | 60.83 | 60.23 | 60.51 | 60.51 | -0.06 (-0.10%) | 13,738,300 |
25 Mar 2024 | USD | 60.87 | 60.99 | 60.36 | 60.57 | 60.57 | -0.3 (-0.49%) | 14,186,600 |
22 Mar 2024 | USD | 61.32 | 61.53 | 60.85 | 60.87 | 60.87 | -0.58 (-0.94%) | 14,025,400 |