Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 53.73 | 53.875 | 53.58 | 53.79 | 53.79 | +0.31 (+0.58%) | 1,218,176 |
25 Apr 2024 | USD | 53.09 | 53.58 | 52.95 | 53.48 | 53.48 | -0.18 (-0.34%) | 1,562,000 |
24 Apr 2024 | USD | 53.75 | 53.75 | 53.45 | 53.66 | 53.66 | -0.18 (-0.33%) | 1,113,200 |
23 Apr 2024 | USD | 53.51 | 53.92 | 53.46 | 53.84 | 53.84 | +0.42 (+0.79%) | 1,194,400 |
22 Apr 2024 | USD | 53.1 | 53.58 | 53.03 | 53.42 | 53.42 | +0.6 (+1.14%) | 1,291,600 |
19 Apr 2024 | USD | 52.63 | 52.9 | 52.59 | 52.82 | 52.82 | +0.28 (+0.53%) | 1,967,000 |
18 Apr 2024 | USD | 52.61 | 52.86 | 52.43 | 52.54 | 52.54 | 0.0 (0.0%) | 1,453,600 |
17 Apr 2024 | USD | 52.69 | 52.82 | 52.32 | 52.54 | 52.54 | +0.2 (+0.38%) | 1,796,800 |
16 Apr 2024 | USD | 52.58 | 52.59 | 52.19 | 52.34 | 52.34 | -0.83 (-1.56%) | 1,864,900 |
15 Apr 2024 | USD | 53.83 | 53.9 | 53.06 | 53.17 | 53.17 | -0.06 (-0.11%) | 2,043,800 |
12 Apr 2024 | USD | 53.67 | 53.84 | 53.18 | 53.23 | 53.23 | -0.63 (-1.17%) | 2,180,100 |
11 Apr 2024 | USD | 54.03 | 54.1 | 53.38 | 53.86 | 53.86 | -0.03 (-0.06%) | 1,468,300 |
10 Apr 2024 | USD | 53.95 | 54.11 | 53.67 | 53.89 | 53.89 | -0.7 (-1.28%) | 1,970,800 |
9 Apr 2024 | USD | 54.83 | 54.92 | 54.42 | 54.59 | 54.59 | +0.03 (+0.05%) | 1,670,000 |
8 Apr 2024 | USD | 54.57 | 54.66 | 54.42 | 54.56 | 54.56 | +0.38 (+0.70%) | 1,403,800 |
5 Apr 2024 | USD | 54.01 | 54.27 | 53.83 | 54.18 | 54.18 | +0.1 (+0.18%) | 2,067,600 |
4 Apr 2024 | USD | 54.81 | 54.85 | 54.04 | 54.08 | 54.08 | -0.28 (-0.52%) | 1,809,600 |
3 Apr 2024 | USD | 54.01 | 54.43 | 54.01 | 54.36 | 54.36 | +0.43 (+0.80%) | 1,965,200 |
2 Apr 2024 | USD | 53.83 | 53.98 | 53.79 | 53.93 | 53.93 | -0.12 (-0.22%) | 2,548,600 |
1 Apr 2024 | USD | 54.19 | 54.31 | 53.94 | 54.05 | 54.05 | -0.35 (-0.64%) | 2,515,800 |
28 Mar 2024 | USD | 54.23 | 54.44 | 54.18 | 54.4 | 54.4 | -0.1 (-0.18%) | 2,922,500 |
27 Mar 2024 | USD | 54.2 | 54.5 | 54.13 | 54.5 | 54.5 | +0.4 (+0.74%) | 2,569,600 |
26 Mar 2024 | USD | 54.31 | 54.33 | 54.1 | 54.1 | 54.1 | +0.06 (+0.11%) | 3,042,400 |
25 Mar 2024 | USD | 53.92 | 54.2 | 53.9 | 54.04 | 54.04 | +0.01 (+0.02%) | 1,656,000 |
22 Mar 2024 | USD | 54.13 | 54.22 | 54 | 54.03 | 54.03 | -0.04 (-0.07%) | 1,838,500 |
21 Mar 2024 | USD | 54.11 | 54.28 | 54.05 | 54.07 | 54.07 | -0.03 (-0.06%) | 2,213,800 |
20 Mar 2024 | USD | 53.42 | 54.16 | 53.42 | 54.1 | 54.1 | +0.55 (+1.03%) | 3,631,500 |
19 Mar 2024 | USD | 53.38 | 53.67 | 53.36 | 53.55 | 53.55 | +0.25 (+0.47%) | 3,397,800 |
18 Mar 2024 | USD | 53.43 | 53.53 | 53.26 | 53.3 | 53.3 | -0.04 (-0.07%) | 4,068,100 |
15 Mar 2024 | USD | 53.32 | 53.47 | 53.19 | 53.34 | 53.34 | +0.27 (+0.51%) | 6,165,300 |