Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 60.18 | 60.46 | 58.36 | 59.06 | 59.06 | -1.12 (-1.86%) | 647,437 |
15 May 2024 | USD | 63.4 | 63.43 | 59.11 | 60.18 | 60.18 | -2.18 (-3.50%) | 871,146 |
14 May 2024 | USD | 59.82 | 62.57 | 59.82 | 62.36 | 62.36 | +3.35 (+5.68%) | 1,169,023 |
13 May 2024 | USD | 55.48 | 59.735 | 55.35 | 59.01 | 59.01 | +4.3 (+7.86%) | 1,609,701 |
10 May 2024 | USD | 56.43 | 57.28 | 53 | 54.71 | 54.71 | -6.14 (-10.09%) | 2,284,447 |
9 May 2024 | USD | 60.47 | 61.74 | 59.31 | 60.85 | 60.85 | +0.56 (+0.93%) | 893,450 |
8 May 2024 | USD | 60.41 | 61.49 | 59.665 | 60.29 | 60.29 | +0.08 (+0.13%) | 823,827 |
7 May 2024 | USD | 60.1 | 62.41 | 60.07 | 60.21 | 60.21 | +0.29 (+0.48%) | 924,955 |
6 May 2024 | USD | 60.11 | 60.5 | 59.24 | 59.92 | 59.92 | +0.39 (+0.66%) | 538,237 |
3 May 2024 | USD | 61.82 | 61.82 | 59.265 | 59.53 | 59.53 | -0.68 (-1.13%) | 433,806 |
2 May 2024 | USD | 60 | 60.4 | 57.8 | 60.21 | 60.21 | +0.31 (+0.52%) | 820,994 |
1 May 2024 | USD | 59.9 | 61.58 | 59.63 | 59.9 | 59.9 | -0.08 (-0.13%) | 984,361 |
30 Apr 2024 | USD | 59.22 | 60.33 | 58.9 | 59.98 | 59.98 | +0.5 (+0.84%) | 1,091,990 |
29 Apr 2024 | USD | 56.94 | 59.57 | 56.82 | 59.48 | 59.48 | +2.36 (+4.13%) | 596,284 |
26 Apr 2024 | USD | 55.92 | 57.16 | 55.6661 | 57.12 | 57.12 | +0.87 (+1.55%) | 339,387 |
25 Apr 2024 | USD | 57.03 | 57.12 | 55.24 | 56.25 | 56.25 | -0.94 (-1.64%) | 603,000 |
24 Apr 2024 | USD | 57.01 | 57.295 | 56.12 | 57.19 | 57.19 | +0.02 (+0.03%) | 359,100 |
23 Apr 2024 | USD | 56.51 | 58.07 | 56.51 | 57.17 | 57.17 | +0.66 (+1.17%) | 502,322 |
22 Apr 2024 | USD | 57.07 | 57.46 | 55.64 | 56.51 | 56.51 | -0.44 (-0.77%) | 451,712 |
19 Apr 2024 | USD | 56.36 | 57.32 | 56.24 | 56.95 | 56.95 | +0.65 (+1.15%) | 430,801 |
18 Apr 2024 | USD | 56.31 | 56.5 | 55.09 | 56.3 | 56.3 | -0.09 (-0.16%) | 525,963 |
17 Apr 2024 | USD | 57.16 | 58.805 | 56.04 | 56.39 | 56.39 | -0.44 (-0.77%) | 664,552 |
16 Apr 2024 | USD | 57.09 | 57.09 | 55.65 | 56.83 | 56.83 | -0.26 (-0.46%) | 618,693 |
15 Apr 2024 | USD | 56.68 | 57.12 | 55.09 | 57.09 | 57.09 | +0.46 (+0.81%) | 680,608 |
12 Apr 2024 | USD | 56.5 | 57.1 | 55.71 | 56.63 | 56.63 | -0.53 (-0.93%) | 768,298 |
11 Apr 2024 | USD | 58.92 | 59.1 | 56.42 | 57.16 | 57.16 | -1.79 (-3.04%) | 889,968 |
10 Apr 2024 | USD | 59.1 | 59.21 | 57.56 | 58.95 | 58.95 | -1.49 (-2.47%) | 646,979 |
9 Apr 2024 | USD | 58.68 | 61.09 | 58.3501 | 60.44 | 60.44 | +1.73 (+2.95%) | 506,695 |
8 Apr 2024 | USD | 58.45 | 59.96 | 57.79 | 58.71 | 58.71 | +0.73 (+1.26%) | 460,512 |
5 Apr 2024 | USD | 58.08 | 58.455 | 57.28 | 57.98 | 57.98 | -0.32 (-0.55%) | 559,453 |