Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 52.18 | 52.2931 | 52.18 | 52.23 | 52.23 | +0.01 (+0.02%) | 212,379 |
3 May 2024 | USD | 52.29 | 52.35 | 52.04 | 52.22 | 52.22 | +0.33 (+0.64%) | 484,700 |
2 May 2024 | USD | 51.45 | 51.96 | 51.36 | 51.89 | 51.89 | +0.92 (+1.80%) | 533,500 |
1 May 2024 | USD | 50.94 | 51.44 | 50.92 | 50.97 | 50.97 | +0.09 (+0.18%) | 775,600 |
30 Apr 2024 | USD | 51.06 | 51.21 | 50.87 | 50.88 | 50.88 | -0.55 (-1.07%) | 565,700 |
29 Apr 2024 | USD | 51.2 | 51.46 | 51.2 | 51.43 | 51.43 | +0.7 (+1.38%) | 408,800 |
26 Apr 2024 | USD | 50.5 | 50.75 | 50.5 | 50.73 | 50.73 | +0.51 (+1.02%) | 342,200 |
25 Apr 2024 | USD | 49.86 | 50.31 | 49.83 | 50.22 | 50.22 | +0.14 (+0.28%) | 389,800 |
24 Apr 2024 | USD | 50.2 | 50.23 | 49.96 | 50.08 | 50.08 | -0.04 (-0.08%) | 275,000 |
23 Apr 2024 | USD | 49.75 | 50.17 | 49.75 | 50.12 | 50.12 | +0.23 (+0.46%) | 373,800 |
22 Apr 2024 | USD | 49.59 | 49.94 | 49.58 | 49.89 | 49.89 | +0.07 (+0.14%) | 359,000 |
19 Apr 2024 | USD | 49.8 | 49.92 | 49.7 | 49.82 | 49.82 | -0.17 (-0.34%) | 355,500 |
18 Apr 2024 | USD | 50.03 | 50.23 | 49.91 | 49.99 | 49.99 | +0.13 (+0.26%) | 515,400 |
17 Apr 2024 | USD | 50.03 | 50.05 | 49.71 | 49.86 | 49.86 | +0.34 (+0.69%) | 1,286,500 |
16 Apr 2024 | USD | 49.6 | 49.71 | 49.43 | 49.52 | 49.52 | -0.74 (-1.47%) | 409,300 |
15 Apr 2024 | USD | 50.71 | 50.71 | 50.19 | 50.26 | 50.26 | -0.24 (-0.48%) | 430,300 |
12 Apr 2024 | USD | 50.91 | 50.95 | 50.48 | 50.5 | 50.5 | -0.86 (-1.67%) | 344,000 |
11 Apr 2024 | USD | 51.31 | 51.43 | 51.11 | 51.36 | 51.36 | +0.24 (+0.47%) | 314,700 |
10 Apr 2024 | USD | 51.25 | 51.25 | 51 | 51.12 | 51.12 | -0.73 (-1.41%) | 370,300 |
9 Apr 2024 | USD | 51.88 | 51.97 | 51.72 | 51.85 | 51.85 | +0.36 (+0.70%) | 359,400 |
8 Apr 2024 | USD | 51.42 | 51.56 | 51.42 | 51.49 | 51.49 | +0.2 (+0.39%) | 217,100 |
5 Apr 2024 | USD | 51.04 | 51.36 | 51.04 | 51.29 | 51.29 | +0.21 (+0.41%) | 443,300 |
4 Apr 2024 | USD | 51.5 | 51.67 | 51.07 | 51.08 | 51.08 | -0.21 (-0.41%) | 308,700 |
3 Apr 2024 | USD | 50.99 | 51.39 | 50.99 | 51.29 | 51.29 | +0.27 (+0.53%) | 213,500 |
2 Apr 2024 | USD | 51.07 | 51.16 | 50.96 | 51.02 | 51.02 | +0.21 (+0.41%) | 237,900 |
1 Apr 2024 | USD | 50.98 | 51.12 | 50.76 | 50.81 | 50.81 | -0.05 (-0.10%) | 333,900 |
28 Mar 2024 | USD | 50.84 | 50.97 | 50.77 | 50.86 | 50.86 | -0.08 (-0.16%) | 312,900 |
27 Mar 2024 | USD | 50.78 | 50.94 | 50.78 | 50.94 | 50.94 | +0.43 (+0.85%) | 361,400 |
26 Mar 2024 | USD | 50.7 | 50.7 | 50.51 | 50.51 | 50.51 | -0.32 (-0.63%) | 421,800 |
25 Mar 2024 | USD | 50.79 | 50.9 | 50.74 | 50.83 | 50.83 | +0.04 (+0.08%) | 226,900 |