Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 57.42 | 57.9727 | 57.355 | 57.4 | 57.4 | -0.08 (-0.14%) | 2,820,108 |
6 May 2024 | USD | 57.5 | 57.6 | 56.98 | 57.48 | 57.48 | +0.48 (+0.84%) | 2,402,975 |
3 May 2024 | USD | 56.91 | 57.21 | 56.48 | 57 | 57 | +0.4 (+0.71%) | 2,214,001 |
2 May 2024 | USD | 56.92 | 57.17 | 56.31 | 56.6 | 56.6 | +0.14 (+0.25%) | 3,187,564 |
1 May 2024 | USD | 56.53 | 56.93 | 56.08 | 56.46 | 56.46 | -0.03 (-0.05%) | 4,053,956 |
30 Apr 2024 | USD | 57.19 | 57.3 | 56.455 | 56.49 | 56.49 | -0.84 (-1.47%) | 3,530,011 |
29 Apr 2024 | USD | 57.39 | 57.82 | 57.075 | 57.33 | 57.33 | +0.01 (+0.02%) | 2,638,539 |
26 Apr 2024 | USD | 57.25 | 57.7 | 57.078 | 57.32 | 57.32 | +0.14 (+0.24%) | 2,058,025 |
25 Apr 2024 | USD | 57.3 | 57.69 | 56.755 | 57.18 | 57.18 | -0.77 (-1.33%) | 3,254,122 |
24 Apr 2024 | USD | 57.03 | 58.01 | 56.9882 | 57.95 | 57.95 | +0.51 (+0.89%) | 3,226,049 |
23 Apr 2024 | USD | 57.14 | 57.835 | 57.09 | 57.44 | 57.44 | +0.28 (+0.49%) | 2,861,357 |
22 Apr 2024 | USD | 56.72 | 57.47 | 56.315 | 57.16 | 57.16 | +0.87 (+1.55%) | 2,936,327 |
19 Apr 2024 | USD | 55.42 | 56.41 | 55.42 | 56.29 | 56.29 | +1.04 (+1.88%) | 4,420,732 |
18 Apr 2024 | USD | 54.88 | 55.535 | 54.755 | 55.25 | 55.25 | +0.79 (+1.45%) | 3,473,895 |
17 Apr 2024 | USD | 54.14 | 54.98 | 54.085 | 54.46 | 54.46 | +0.46 (+0.85%) | 4,513,903 |
16 Apr 2024 | USD | 55.37 | 55.6941 | 52.64 | 54 | 54 | -1.09 (-1.98%) | 8,232,834 |
15 Apr 2024 | USD | 55.81 | 56.07 | 54.57 | 55.09 | 55.09 | +0.04 (+0.07%) | 6,132,678 |
12 Apr 2024 | USD | 55.21 | 55.98 | 54.655 | 55.05 | 55.05 | -0.32 (-0.58%) | 4,933,875 |
11 Apr 2024 | USD | 55.59 | 55.72 | 54.675 | 55.37 | 55.37 | -0.31 (-0.56%) | 3,396,491 |
10 Apr 2024 | USD | 56.5 | 56.725 | 55.52 | 55.68 | 55.68 | -1.52 (-2.66%) | 3,432,000 |
9 Apr 2024 | USD | 57.24 | 57.42 | 56.3647 | 57.2 | 57.2 | +0.18 (+0.32%) | 2,759,822 |
8 Apr 2024 | USD | 56.97 | 57.325 | 56.69 | 57.02 | 57.02 | +0.28 (+0.49%) | 3,564,822 |
5 Apr 2024 | USD | 56.64 | 56.96 | 56.07 | 56.74 | 56.74 | -0.03 (-0.05%) | 3,671,135 |
4 Apr 2024 | USD | 58 | 58.275 | 56.69 | 56.77 | 56.77 | -0.89 (-1.54%) | 2,465,297 |
3 Apr 2024 | USD | 57 | 57.72 | 56.995 | 57.66 | 57.66 | +0.61 (+1.07%) | 3,289,625 |
2 Apr 2024 | USD | 56.98 | 57.34 | 56.85 | 57.05 | 57.05 | +0.09 (+0.16%) | 2,766,596 |
1 Apr 2024 | USD | 57.46 | 57.515 | 56.755 | 56.96 | 56.96 | -0.66 (-1.15%) | 2,450,010 |
28 Mar 2024 | USD | 57.11 | 57.885 | 57.05 | 57.62 | 57.62 | +0.69 (+1.21%) | 3,116,295 |
27 Mar 2024 | USD | 56.9 | 57.23 | 56.455 | 56.93 | 56.93 | +0.32 (+0.57%) | 3,021,668 |
26 Mar 2024 | USD | 56.6 | 56.99 | 56.47 | 56.61 | 56.61 | +0.07 (+0.12%) | 2,607,577 |