Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 59.1 | 59.45 | 58.8 | 59.24 | 59.24 | +0.05 (+0.08%) | 1,915,143 |
17 May 2024 | USD | 59.06 | 59.21 | 58.7 | 59.19 | 59.19 | +0.49 (+0.83%) | 2,668,713 |
16 May 2024 | USD | 59.04 | 59.41 | 58.51 | 58.7 | 58.7 | -0.36 (-0.61%) | 4,871,335 |
15 May 2024 | USD | 60.04 | 60.19 | 58.97 | 59.06 | 59.06 | -0.59 (-0.99%) | 3,541,172 |
14 May 2024 | USD | 59.56 | 59.94 | 59.515 | 59.65 | 59.65 | +0.29 (+0.49%) | 3,516,821 |
13 May 2024 | USD | 59.5 | 59.92 | 59.23 | 59.36 | 59.36 | -0.05 (-0.08%) | 2,257,733 |
10 May 2024 | USD | 59.69 | 60.13 | 59.28 | 59.41 | 59.41 | -0.04 (-0.07%) | 3,053,627 |
9 May 2024 | USD | 58.75 | 59.59 | 58.75 | 59.45 | 59.45 | +0.81 (+1.38%) | 4,208,243 |
8 May 2024 | USD | 57.94 | 59.33 | 57.94 | 58.64 | 58.64 | +0.28 (+0.48%) | 4,950,706 |
7 May 2024 | USD | 57.61 | 59.13 | 57.37 | 58.36 | 58.36 | +1.02 (+1.78%) | 6,215,160 |
6 May 2024 | USD | 57.26 | 57.37 | 56.72 | 57.34 | 57.34 | +0.3 (+0.53%) | 3,862,633 |
3 May 2024 | USD | 57.19 | 57.43 | 56.75 | 57.04 | 57.04 | +0.21 (+0.37%) | 2,544,394 |
2 May 2024 | USD | 57.57 | 57.76 | 56.3899 | 56.83 | 56.83 | -0.4 (-0.70%) | 4,453,050 |
1 May 2024 | USD | 57.04 | 57.95 | 56.43 | 57.23 | 57.23 | +0.33 (+0.58%) | 5,102,871 |
30 Apr 2024 | USD | 57.27 | 57.95 | 56.88 | 56.9 | 56.9 | -0.9 (-1.56%) | 5,566,023 |
29 Apr 2024 | USD | 57.23 | 57.83 | 57.17 | 57.8 | 57.8 | +0.51 (+0.89%) | 4,249,776 |
26 Apr 2024 | USD | 57.65 | 58.21 | 57.15 | 57.29 | 57.29 | +0.85 (+1.51%) | 5,573,593 |
25 Apr 2024 | USD | 57.71 | 57.9 | 55.06 | 56.44 | 56.44 | -0.54 (-0.95%) | 7,082,841 |
24 Apr 2024 | USD | 56.41 | 57.22 | 56.38 | 56.98 | 56.98 | +0.24 (+0.42%) | 4,954,674 |
23 Apr 2024 | USD | 56.65 | 57.1018 | 56.45 | 56.74 | 56.74 | -0.25 (-0.44%) | 3,099,345 |
22 Apr 2024 | USD | 56.62 | 57.31 | 56.28 | 56.99 | 56.99 | +0.33 (+0.58%) | 3,211,574 |
19 Apr 2024 | USD | 56.49 | 56.92 | 56.315 | 56.66 | 56.66 | +0.17 (+0.30%) | 3,862,096 |
18 Apr 2024 | USD | 57.3 | 57.3 | 56.04 | 56.49 | 56.49 | -0.33 (-0.58%) | 3,856,169 |
17 Apr 2024 | USD | 57.17 | 57.36 | 56.67 | 56.82 | 56.82 | -0.04 (-0.07%) | 2,815,378 |
16 Apr 2024 | USD | 56.98 | 57.12 | 56.64 | 56.86 | 56.86 | -0.46 (-0.80%) | 3,098,033 |
15 Apr 2024 | USD | 58.23 | 58.67 | 56.915 | 57.32 | 57.32 | -0.37 (-0.64%) | 3,885,266 |
12 Apr 2024 | USD | 58.12 | 58.62 | 57.56 | 57.69 | 57.69 | -0.77 (-1.32%) | 3,788,281 |
11 Apr 2024 | USD | 58.96 | 59 | 58.29 | 58.46 | 58.46 | -0.39 (-0.66%) | 3,432,099 |
10 Apr 2024 | USD | 59.21 | 59.64 | 58.37 | 58.85 | 58.85 | -1.02 (-1.70%) | 4,251,898 |
9 Apr 2024 | USD | 59.95 | 60.25 | 59.4825 | 59.87 | 59.87 | +0.35 (+0.59%) | 3,574,823 |