Wednesday, 24 April 2024
C.H. Robinson Worldwide Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 96.42 | 96.81 | 94.27 | 94.89 | 1,287,600 |
| 13/10/22 | 93.00 | 95.87 | 91.87 | 95.30 | 1,247,100 |
| 12/10/22 | 94.15 | 95.94 | 93.51 | 94.48 | 949,400 |
| 11/10/22 | 93.93 | 95.13 | 93.59 | 94.05 | 1,105,600 |
| 10/10/22 | 95.05 | 95.39 | 93.58 | 94.14 | 1,025,600 |
| 07/10/22 | 95.10 | 96.00 | 93.00 | 94.81 | 2,086,700 |
| 06/10/22 | 99.80 | 99.87 | 97.38 | 97.49 | 1,374,400 |
| 05/10/22 | 99.60 | 100.49 | 99.18 | 99.64 | 1,150,200 |
| 04/10/22 | 98.55 | 100.48 | 97.62 | 100.38 | 1,554,500 |
| 03/10/22 | 97.05 | 99.32 | 97.00 | 98.72 | 1,398,900 |
| 30/09/22 | 98.92 | 98.92 | 96.04 | 96.31 | 1,432,600 |
| 29/09/22 | 98.88 | 98.88 | 97.14 | 98.73 | 1,078,100 |
| 28/09/22 | 98.06 | 100.01 | 97.70 | 99.48 | 1,537,900 |
| 26/09/22 | 97.82 | 98.37 | 96.48 | 97.20 | 1,291,100 |
| 23/09/22 | 99.03 | 99.52 | 96.59 | 97.68 | 1,476,600 |
| 22/09/22 | 101.16 | 101.21 | 100.13 | 100.34 | 904,400 |
| 21/09/22 | 103.08 | 104.56 | 101.45 | 101.47 | 1,375,300 |
| 20/09/22 | 105.76 | 105.76 | 102.41 | 102.50 | 1,725,000 |
| 19/09/22 | 103.56 | 106.07 | 103.23 | 105.97 | 1,565,000 |
| 16/09/22 | 104.16 | 104.99 | 101.48 | 103.79 | 3,622,800 |
| 15/09/22 | 109.54 | 109.87 | 106.96 | 107.73 | 1,252,600 |
| 14/09/22 | 110.46 | 110.46 | 108.20 | 110.00 | 1,553,700 |
| 13/09/22 | 111.86 | 112.89 | 109.63 | 110.06 | 1,252,100 |
| 12/09/22 | 114.43 | 114.57 | 113.19 | 113.55 | 903,500 |
| 09/09/22 | 114.34 | 114.89 | 113.93 | 114.29 | 972,100 |
| 08/09/22 | 113.82 | 114.26 | 112.77 | 113.23 | 938,400 |
| 07/09/22 | 113.03 | 114.49 | 111.53 | 114.15 | 1,037,000 |
| 06/09/22 | 114.25 | 114.98 | 111.86 | 112.90 | 1,846,400 |
| 02/09/22 | 115.62 | 116.77 | 114.75 | 115.36 | 1,195,200 |
| 01/09/22 | 113.25 | 115.32 | 112.82 | 114.88 | 967,400 |
| 31/08/22 | 115.14 | 115.62 | 113.18 | 114.15 | 1,434,200 |
| 30/08/22 | 114.84 | 115.50 | 113.66 | 114.49 | 1,153,200 |
| 29/08/22 | 114.68 | 116.22 | 113.89 | 115.03 | 772,800 |
| 26/08/22 | 119.08 | 119.49 | 115.19 | 115.31 | 745,900 |
| 25/08/22 | 119.65 | 121.23 | 117.70 | 119.55 | 1,180,900 |
| 24/08/22 | 116.82 | 119.26 | 116.82 | 118.91 | 1,144,700 |
| 23/08/22 | 116.20 | 117.79 | 116.20 | 117.02 | 1,301,900 |
| 22/08/22 | 116.28 | 117.08 | 115.51 | 115.98 | 1,017,100 |
| 19/08/22 | 118.48 | 118.90 | 117.05 | 117.12 | 881,300 |
| 18/08/22 | 116.42 | 118.98 | 116.19 | 118.77 | 848,200 |
| 17/08/22 | 116.14 | 117.37 | 115.25 | 116.11 | 1,227,600 |
| 16/08/22 | 117.85 | 118.45 | 117.22 | 117.55 | 841,800 |
| 15/08/22 | 117.00 | 118.89 | 116.31 | 117.89 | 1,049,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |