Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 56.47 | 58.11 | 56.0007 | 57.04 | 57.04 | +0.57 (+1.01%) | 1,561,853 |
30 Apr 2024 | USD | 57.27 | 57.545 | 56.46 | 56.47 | 56.47 | -0.93 (-1.62%) | 1,437,680 |
29 Apr 2024 | USD | 57.51 | 57.83 | 56.92 | 57.4 | 57.4 | +0.08 (+0.14%) | 969,792 |
26 Apr 2024 | USD | 56.96 | 57.56 | 56.76 | 57.32 | 57.32 | +0.57 (+1.00%) | 997,116 |
25 Apr 2024 | USD | 55.57 | 57.02 | 54.78 | 56.75 | 56.75 | +0.59 (+1.05%) | 1,330,728 |
24 Apr 2024 | USD | 56.46 | 57.46 | 55.46 | 56.16 | 56.16 | +0.19 (+0.34%) | 1,145,747 |
23 Apr 2024 | USD | 55.2 | 55.99 | 54.66 | 55.97 | 55.97 | +1.36 (+2.49%) | 1,089,707 |
22 Apr 2024 | USD | 54.68 | 54.92 | 53.32 | 54.61 | 54.61 | +0.44 (+0.81%) | 1,668,293 |
19 Apr 2024 | USD | 54.7 | 55.1 | 53.535 | 54.17 | 54.17 | -0.42 (-0.77%) | 1,497,742 |
18 Apr 2024 | USD | 55.08 | 55.66 | 54.3 | 54.59 | 54.59 | -0.18 (-0.33%) | 1,322,087 |
17 Apr 2024 | USD | 55.64 | 55.94 | 54.22 | 54.77 | 54.77 | -0.69 (-1.24%) | 1,535,915 |
16 Apr 2024 | USD | 54.99 | 55.83 | 54.63 | 55.46 | 55.46 | +0.3 (+0.54%) | 1,906,411 |
15 Apr 2024 | USD | 57.21 | 57.36 | 54.9003 | 55.16 | 55.16 | -1.18 (-2.09%) | 1,620,401 |
12 Apr 2024 | USD | 56.96 | 57.08 | 56.14 | 56.34 | 56.34 | -0.84 (-1.47%) | 1,176,505 |
11 Apr 2024 | USD | 56.83 | 57.36 | 56.49 | 57.18 | 57.18 | -0.11 (-0.19%) | 1,078,968 |
10 Apr 2024 | USD | 56.5 | 57.93 | 56.13 | 57.29 | 57.29 | +0.07 (+0.12%) | 1,882,236 |
9 Apr 2024 | USD | 58.67 | 58.79 | 56.21 | 57.22 | 57.22 | -1.4 (-2.39%) | 2,871,055 |
8 Apr 2024 | USD | 59.25 | 59.61 | 58.01 | 58.62 | 58.62 | -0.63 (-1.06%) | 1,658,434 |
5 Apr 2024 | USD | 57.62 | 59.35 | 57.03 | 59.25 | 59.25 | +1.4 (+2.42%) | 1,895,470 |
4 Apr 2024 | USD | 60.2 | 60.825 | 57.821 | 57.85 | 57.85 | -1.9 (-3.18%) | 2,954,084 |
3 Apr 2024 | USD | 57.59 | 59.88 | 57.5 | 59.75 | 59.75 | +1.98 (+3.43%) | 3,374,790 |
2 Apr 2024 | USD | 57.02 | 57.81 | 56.5 | 57.77 | 57.77 | +0.49 (+0.86%) | 1,912,735 |
1 Apr 2024 | USD | 57.31 | 57.635 | 56.88 | 57.28 | 57.28 | +0.03 (+0.05%) | 2,402,993 |
28 Mar 2024 | USD | 56.8 | 57.33 | 56.235 | 57.25 | 57.25 | +0.48 (+0.85%) | 2,945,186 |
27 Mar 2024 | USD | 57.62 | 58.015 | 56.32 | 56.77 | 56.77 | -0.51 (-0.89%) | 4,264,168 |
26 Mar 2024 | USD | 57.39 | 58.1 | 57.22 | 57.28 | 57.28 | +0.13 (+0.23%) | 1,623,426 |
25 Mar 2024 | USD | 57.96 | 58.03 | 57.14 | 57.15 | 57.15 | -1.03 (-1.77%) | 1,963,596 |
22 Mar 2024 | USD | 57.87 | 58.26 | 57.28 | 58.18 | 58.18 | +0.3 (+0.52%) | 2,615,556 |
21 Mar 2024 | USD | 56.34 | 57.92 | 55.61 | 57.88 | 57.88 | +2.37 (+4.27%) | 2,899,139 |
20 Mar 2024 | USD | 54.54 | 55.815 | 54.54 | 55.51 | 55.51 | +1.02 (+1.87%) | 3,208,467 |