Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 60.85 | 61.2 | 60.25 | 60.84 | 60.84 | +0.74 (+1.23%) | 3,977,077 |
2 May 2024 | USD | 59.56 | 60.34 | 59.17 | 60.1 | 60.1 | +0.81 (+1.37%) | 3,111,900 |
1 May 2024 | USD | 59.98 | 60.7 | 58.91 | 59.29 | 59.29 | +0.02 (+0.03%) | 5,370,300 |
30 Apr 2024 | USD | 60.43 | 60.81 | 59.26 | 59.27 | 59.27 | -2.12 (-3.45%) | 4,918,800 |
29 Apr 2024 | USD | 61.14 | 61.51 | 60.59 | 61.39 | 61.39 | +0.54 (+0.89%) | 2,054,900 |
26 Apr 2024 | USD | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | +0.52 (+0.86%) | 2,098,200 |
25 Apr 2024 | USD | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | +1.03 (+1.74%) | 5,040,600 |
24 Apr 2024 | USD | 59.78 | 60.09 | 58.75 | 59.3 | 59.3 | -0.2 (-0.34%) | 3,322,900 |
23 Apr 2024 | USD | 59.12 | 59.85 | 58.72 | 59.5 | 59.5 | -0.85 (-1.41%) | 4,507,500 |
22 Apr 2024 | USD | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | -0.55 (-0.90%) | 2,807,200 |
19 Apr 2024 | USD | 60.97 | 61.51 | 60.53 | 60.9 | 60.9 | -0.07 (-0.11%) | 3,062,800 |
18 Apr 2024 | USD | 61.7 | 61.97 | 60.65 | 60.97 | 60.97 | -0.3 (-0.49%) | 2,756,000 |
17 Apr 2024 | USD | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | -0.09 (-0.15%) | 4,124,700 |
16 Apr 2024 | USD | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | +0.11 (+0.18%) | 3,595,300 |
15 Apr 2024 | USD | 62.13 | 62.4 | 61.04 | 61.25 | 61.25 | -0.15 (-0.24%) | 3,566,300 |
12 Apr 2024 | USD | 63.3 | 63.59 | 60.99 | 61.4 | 61.4 | -1.03 (-1.65%) | 4,206,500 |
11 Apr 2024 | USD | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | +0.22 (+0.35%) | 2,408,800 |
10 Apr 2024 | USD | 61.28 | 62.5 | 60.97 | 62.21 | 62.21 | -0.65 (-1.03%) | 4,434,200 |
9 Apr 2024 | USD | 63.03 | 63.5 | 62.12 | 62.86 | 62.86 | +0.68 (+1.09%) | 2,576,000 |
8 Apr 2024 | USD | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | +0.16 (+0.26%) | 3,563,200 |
5 Apr 2024 | USD | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | +0.87 (+1.42%) | 2,276,700 |
4 Apr 2024 | USD | 62.36 | 62.47 | 60.9 | 61.15 | 61.15 | -1.02 (-1.64%) | 2,996,900 |
3 Apr 2024 | USD | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | +1.33 (+2.19%) | 3,629,600 |
2 Apr 2024 | USD | 60.84 | 61.09 | 60.3 | 60.84 | 60.84 | +0.01 (+0.02%) | 3,039,800 |
1 Apr 2024 | USD | 61 | 61.05 | 60.45 | 60.83 | 60.83 | +0.55 (+0.91%) | 3,083,100 |
28 Mar 2024 | USD | 59.8 | 60.43 | 59.51 | 60.28 | 60.28 | +0.72 (+1.21%) | 4,243,100 |
27 Mar 2024 | USD | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | +1.86 (+3.22%) | 2,791,300 |
26 Mar 2024 | USD | 58.37 | 58.39 | 57.56 | 57.7 | 57.7 | -0.44 (-0.76%) | 1,942,700 |
25 Mar 2024 | USD | 58.3 | 59.53 | 58.09 | 58.14 | 58.14 | +0.2 (+0.35%) | 3,336,100 |
22 Mar 2024 | USD | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | -0.53 (-0.91%) | 1,497,300 |