Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 61.73 | 62.21 | 60.55 | 60.6 | 60.6 | -1.01 (-1.64%) | 897,009 |
15 May 2024 | USD | 60.58 | 62.435 | 60.531 | 61.61 | 61.61 | +1.25 (+2.07%) | 1,279,034 |
14 May 2024 | USD | 60.75 | 60.999 | 59.85 | 60.36 | 60.36 | +0.44 (+0.73%) | 1,093,069 |
13 May 2024 | USD | 60.96 | 61.05 | 59.745 | 59.92 | 59.92 | -0.81 (-1.33%) | 1,040,899 |
10 May 2024 | USD | 61.46 | 61.9747 | 60.62 | 60.73 | 60.73 | -0.45 (-0.74%) | 950,266 |
9 May 2024 | USD | 60.12 | 61.47 | 59.61 | 61.18 | 61.18 | +0.98 (+1.63%) | 1,121,118 |
8 May 2024 | USD | 59.47 | 60.78 | 59.22 | 60.2 | 60.2 | +0.39 (+0.65%) | 1,142,058 |
7 May 2024 | USD | 59.33 | 60.38 | 58.965 | 59.81 | 59.81 | +0.73 (+1.24%) | 1,103,910 |
6 May 2024 | USD | 59.15 | 59.69 | 58.52 | 59.08 | 59.08 | +0.92 (+1.58%) | 1,422,462 |
3 May 2024 | USD | 58.88 | 59.13 | 57.5 | 58.16 | 58.16 | +0.11 (+0.19%) | 1,831,145 |
2 May 2024 | USD | 59.48 | 59.6289 | 57.75 | 58.05 | 58.05 | -0.8 (-1.36%) | 2,156,893 |
1 May 2024 | USD | 61.25 | 61.25 | 58.29 | 58.85 | 58.85 | -0.85 (-1.42%) | 2,452,460 |
30 Apr 2024 | USD | 54.73 | 61.58 | 53.7 | 59.7 | 59.7 | +7.8 (+15.03%) | 5,627,457 |
29 Apr 2024 | USD | 51.69 | 52.29 | 51.23 | 51.9 | 51.9 | +0.15 (+0.29%) | 1,592,209 |
26 Apr 2024 | USD | 50.26 | 51.82 | 49.455 | 51.75 | 51.75 | +1.91 (+3.83%) | 1,188,716 |
25 Apr 2024 | USD | 48.91 | 50.18 | 47.9 | 49.84 | 49.84 | +0.62 (+1.26%) | 1,274,386 |
24 Apr 2024 | USD | 48.95 | 49.45 | 48.15 | 49.22 | 49.22 | +0.12 (+0.24%) | 1,124,348 |
23 Apr 2024 | USD | 49.27 | 49.395 | 48.41 | 49.1 | 49.1 | -0.66 (-1.33%) | 1,272,405 |
22 Apr 2024 | USD | 50.61 | 50.89 | 49.4 | 49.76 | 49.76 | -0.8 (-1.58%) | 1,331,639 |
19 Apr 2024 | USD | 50.94 | 51.615 | 50.085 | 50.56 | 50.56 | -0.54 (-1.06%) | 906,544 |
18 Apr 2024 | USD | 50.84 | 51.97 | 50.39 | 51.1 | 51.1 | +0.37 (+0.73%) | 999,045 |
17 Apr 2024 | USD | 51.92 | 51.92 | 50.64 | 50.73 | 50.73 | -0.44 (-0.86%) | 756,568 |
16 Apr 2024 | USD | 50.18 | 51.53 | 49.8 | 51.17 | 51.17 | +0.08 (+0.16%) | 692,603 |
15 Apr 2024 | USD | 52.12 | 52.9776 | 50.69 | 51.09 | 51.09 | -0.55 (-1.07%) | 875,085 |
12 Apr 2024 | USD | 52.5 | 52.5 | 50.95 | 51.64 | 51.64 | -0.45 (-0.86%) | 809,840 |
11 Apr 2024 | USD | 51.04 | 52.2 | 50.94 | 52.09 | 52.09 | +2.02 (+4.03%) | 1,033,968 |
10 Apr 2024 | USD | 50.43 | 51.08 | 49.63 | 50.07 | 50.07 | -1.67 (-3.23%) | 989,248 |
9 Apr 2024 | USD | 52.27 | 52.46 | 50.97 | 51.74 | 51.74 | -0.05 (-0.10%) | 863,629 |
8 Apr 2024 | USD | 52 | 52.476 | 51.48 | 51.79 | 51.79 | +0.06 (+0.12%) | 760,291 |
5 Apr 2024 | USD | 50.37 | 51.855 | 50.24 | 51.73 | 51.73 | +1.23 (+2.44%) | 707,524 |