Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 59.42 | 59.655 | 58.815 | 59.45 | 59.45 | +0.89 (+1.52%) | 183,272 |
2 May 2024 | USD | 58.25 | 58.67 | 57.58 | 58.56 | 58.56 | +0.6 (+1.04%) | 186,500 |
1 May 2024 | USD | 57.29 | 58.58 | 56.83 | 57.96 | 57.96 | +0.8 (+1.40%) | 263,000 |
30 Apr 2024 | USD | 57.83 | 58.05 | 56.89 | 57.16 | 57.16 | -1.1 (-1.89%) | 251,000 |
29 Apr 2024 | USD | 58.62 | 58.92 | 57.97 | 58.26 | 58.26 | -0.15 (-0.26%) | 205,700 |
26 Apr 2024 | USD | 57.72 | 58.66 | 57.5 | 58.41 | 58.41 | +0.8 (+1.39%) | 147,500 |
25 Apr 2024 | USD | 58.25 | 58.25 | 56.88 | 57.61 | 57.61 | -1.23 (-2.09%) | 276,500 |
24 Apr 2024 | USD | 59.54 | 59.71 | 58.1 | 58.84 | 58.84 | -0.76 (-1.28%) | 194,400 |
23 Apr 2024 | USD | 57.57 | 60.15 | 57.57 | 59.6 | 59.6 | +1.99 (+3.45%) | 317,500 |
22 Apr 2024 | USD | 57.49 | 58.31 | 57.03 | 57.61 | 57.61 | +0.26 (+0.45%) | 180,400 |
19 Apr 2024 | USD | 57.11 | 58.27 | 56.74 | 57.35 | 57.35 | +0.13 (+0.23%) | 237,400 |
18 Apr 2024 | USD | 58.44 | 58.75 | 56.88 | 57.22 | 57.22 | -0.89 (-1.53%) | 207,500 |
17 Apr 2024 | USD | 58.33 | 58.7 | 57.52 | 58.11 | 58.11 | +0.41 (+0.71%) | 244,000 |
16 Apr 2024 | USD | 57.49 | 58.09 | 56.87 | 57.7 | 57.7 | -0.24 (-0.41%) | 144,000 |
15 Apr 2024 | USD | 58.81 | 59.21 | 57.42 | 57.94 | 57.94 | -0.44 (-0.75%) | 163,100 |
12 Apr 2024 | USD | 58.68 | 59.11 | 57.95 | 58.38 | 58.38 | -0.91 (-1.53%) | 190,500 |
11 Apr 2024 | USD | 59.49 | 59.58 | 59 | 59.29 | 59.29 | 0.0 (0.0%) | 198,900 |
10 Apr 2024 | USD | 59.56 | 59.87 | 58.42 | 59.29 | 59.29 | -1.45 (-2.39%) | 189,500 |
9 Apr 2024 | USD | 61.69 | 61.7 | 60.22 | 60.74 | 60.74 | -0.47 (-0.77%) | 137,000 |
8 Apr 2024 | USD | 62.2 | 62.2 | 61.2 | 61.21 | 61.21 | -0.38 (-0.62%) | 158,900 |
5 Apr 2024 | USD | 59.94 | 61.7 | 59.94 | 61.59 | 61.59 | +1.43 (+2.38%) | 279,800 |
4 Apr 2024 | USD | 60.62 | 61.51 | 59.79 | 60.16 | 60.16 | -0.28 (-0.46%) | 210,600 |
3 Apr 2024 | USD | 58.95 | 60.63 | 58.52 | 60.44 | 60.44 | +1.44 (+2.44%) | 253,200 |
2 Apr 2024 | USD | 60.54 | 60.75 | 58.42 | 59 | 59 | -2.19 (-3.58%) | 426,000 |
1 Apr 2024 | USD | 62.18 | 62.56 | 60.72 | 61.19 | 61.19 | -1.04 (-1.67%) | 338,400 |
28 Mar 2024 | USD | 61.92 | 62.86 | 61.6 | 62.23 | 62.23 | +0.27 (+0.44%) | 257,800 |
27 Mar 2024 | USD | 61.1 | 62.07 | 61.02 | 61.96 | 61.96 | +1.43 (+2.36%) | 268,500 |
26 Mar 2024 | USD | 62.68 | 62.68 | 60.21 | 60.53 | 60.53 | -1.82 (-2.92%) | 303,500 |
25 Mar 2024 | USD | 64.74 | 65.34 | 61.89 | 62.35 | 62.35 | -1.9 (-2.96%) | 285,000 |
22 Mar 2024 | USD | 66.37 | 66.37 | 63.11 | 64.25 | 64.25 | -2.73 (-4.08%) | 393,500 |