Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 68.4 | 68.625 | 67.8 | 68.41 | 68.41 | +0.54 (+0.80%) | 14,467,479 |
2 May 2024 | USD | 67.79 | 68.04 | 67.25 | 67.87 | 67.87 | +0.36 (+0.53%) | 14,304,700 |
1 May 2024 | USD | 66.73 | 68.12 | 66.47 | 67.51 | 67.51 | +0.77 (+1.15%) | 21,185,900 |
30 Apr 2024 | USD | 66.72 | 67.26 | 66.28 | 66.74 | 66.74 | -0.35 (-0.52%) | 14,862,400 |
29 Apr 2024 | USD | 66.65 | 67.21 | 66.59 | 67.09 | 67.09 | +0.9 (+1.36%) | 14,684,100 |
26 Apr 2024 | USD | 66.92 | 67.01 | 66.16 | 66.19 | 66.19 | -0.73 (-1.09%) | 12,241,300 |
25 Apr 2024 | USD | 66.58 | 67.19 | 66 | 66.92 | 66.92 | +0.18 (+0.27%) | 15,781,200 |
24 Apr 2024 | USD | 65.74 | 66.96 | 65.41 | 66.74 | 66.74 | +0.4 (+0.60%) | 13,063,500 |
23 Apr 2024 | USD | 66 | 66.76 | 65.84 | 66.34 | 66.34 | +0.31 (+0.47%) | 11,169,000 |
22 Apr 2024 | USD | 65.47 | 66.21 | 65.02 | 66.03 | 66.03 | +0.6 (+0.92%) | 11,729,300 |
19 Apr 2024 | USD | 64.61 | 65.57 | 64.54 | 65.43 | 65.43 | +0.99 (+1.54%) | 18,500,300 |
18 Apr 2024 | USD | 64.3 | 64.66 | 63.83 | 64.44 | 64.44 | +0.36 (+0.56%) | 11,144,300 |
17 Apr 2024 | USD | 63.18 | 64.24 | 63.06 | 64.08 | 64.08 | +1.31 (+2.09%) | 14,076,400 |
16 Apr 2024 | USD | 63.41 | 63.48 | 62.55 | 62.77 | 62.77 | -0.84 (-1.32%) | 16,453,800 |
15 Apr 2024 | USD | 64.64 | 64.91 | 63.37 | 63.61 | 63.61 | -0.59 (-0.92%) | 14,703,900 |
12 Apr 2024 | USD | 64.81 | 65 | 63.89 | 64.2 | 64.2 | -0.49 (-0.76%) | 19,922,400 |
11 Apr 2024 | USD | 65.19 | 65.27 | 64.25 | 64.69 | 64.69 | -0.13 (-0.20%) | 12,810,600 |
10 Apr 2024 | USD | 64.63 | 65.07 | 64.25 | 64.82 | 64.82 | -1.13 (-1.71%) | 19,140,300 |
9 Apr 2024 | USD | 65.73 | 66.08 | 65.54 | 65.95 | 65.95 | +0.36 (+0.55%) | 12,012,600 |
8 Apr 2024 | USD | 65.17 | 65.7 | 65.08 | 65.59 | 65.59 | +0.43 (+0.66%) | 10,071,300 |
5 Apr 2024 | USD | 64.55 | 65.33 | 64.24 | 65.16 | 65.16 | +0.19 (+0.29%) | 16,158,000 |
4 Apr 2024 | USD | 65.61 | 65.8 | 64.53 | 64.97 | 64.97 | -0.13 (-0.20%) | 14,678,400 |
3 Apr 2024 | USD | 65.35 | 65.53 | 64.86 | 65.1 | 65.1 | -0.26 (-0.40%) | 13,284,400 |
2 Apr 2024 | USD | 65.1 | 65.74 | 65.07 | 65.36 | 65.36 | +0.11 (+0.17%) | 15,106,200 |
1 Apr 2024 | USD | 65.66 | 65.73 | 64.83 | 65.25 | 65.25 | -0.4 (-0.61%) | 11,351,300 |
28 Mar 2024 | USD | 65.19 | 65.76 | 65.02 | 65.65 | 65.65 | +0.45 (+0.69%) | 13,746,100 |
27 Mar 2024 | USD | 63.9 | 65.2 | 63.83 | 65.2 | 65.2 | +1.77 (+2.79%) | 17,300,200 |
26 Mar 2024 | USD | 64.23 | 64.42 | 63.38 | 63.43 | 63.43 | -0.73 (-1.14%) | 14,915,200 |
25 Mar 2024 | USD | 64.04 | 64.2 | 63.77 | 64.16 | 64.16 | +0.3 (+0.47%) | 11,597,100 |
22 Mar 2024 | USD | 64.17 | 64.29 | 63.78 | 63.86 | 63.86 | +0.09 (+0.14%) | 10,529,700 |