Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 54.38 | 54.6 | 54.38 | 54.6 | 54.6 | +0.44 (+0.81%) | 53,382 |
3 May 2024 | USD | 54.14 | 54.22 | 53.85 | 54.16 | 54.16 | +0.57 (+1.06%) | 53,100 |
2 May 2024 | USD | 53.51 | 53.66 | 53.19 | 53.59 | 53.59 | +0.43 (+0.81%) | 211,100 |
1 May 2024 | USD | 53.24 | 53.8 | 53.1 | 53.16 | 53.16 | -0.12 (-0.23%) | 20,300 |
30 Apr 2024 | USD | 53.95 | 54.03 | 53.28 | 53.28 | 53.28 | -0.9 (-1.66%) | 15,100 |
29 Apr 2024 | USD | 54.22 | 54.25 | 54.04 | 54.18 | 54.18 | +0.09 (+0.17%) | 40,600 |
26 Apr 2024 | USD | 53.95 | 54.2 | 53.93 | 54.09 | 54.09 | +0.48 (+0.90%) | 18,000 |
25 Apr 2024 | USD | 53.14 | 53.68 | 53.03 | 53.61 | 53.61 | -0.4 (-0.74%) | 27,300 |
24 Apr 2024 | USD | 54.09 | 54.09 | 53.74 | 54.01 | 54.01 | +0.04 (+0.07%) | 25,500 |
23 Apr 2024 | USD | 53.53 | 54.03 | 53.53 | 53.97 | 53.97 | +0.59 (+1.11%) | 35,800 |
22 Apr 2024 | USD | 53.25 | 53.62 | 52.98 | 53.38 | 53.38 | +0.46 (+0.87%) | 30,500 |
19 Apr 2024 | USD | 53.15 | 53.29 | 52.8 | 52.92 | 52.92 | -0.27 (-0.51%) | 45,500 |
18 Apr 2024 | USD | 53.32 | 53.59 | 53.1 | 53.19 | 53.19 | +0.01 (+0.02%) | 63,100 |
17 Apr 2024 | USD | 53.59 | 53.62 | 53.01 | 53.18 | 53.18 | -0.23 (-0.43%) | 57,400 |
16 Apr 2024 | USD | 53.44 | 53.64 | 53.23 | 53.41 | 53.41 | -0.15 (-0.28%) | 23,400 |
15 Apr 2024 | USD | 54.55 | 54.56 | 53.44 | 53.56 | 53.56 | -0.53 (-0.98%) | 35,700 |
12 Apr 2024 | USD | 54.5 | 54.6 | 53.96 | 54.09 | 54.09 | -0.86 (-1.57%) | 77,500 |
11 Apr 2024 | USD | 54.8 | 55.06 | 54.4 | 54.95 | 54.95 | +0.3 (+0.55%) | 38,900 |
10 Apr 2024 | USD | 54.56 | 54.81 | 54.42 | 54.65 | 54.65 | -0.55 (-1.00%) | 75,900 |
9 Apr 2024 | USD | 55.32 | 55.32 | 54.7 | 55.2 | 55.2 | +0.08 (+0.15%) | 51,000 |
8 Apr 2024 | USD | 55.12 | 55.25 | 55.09 | 55.12 | 55.12 | -0.01 (-0.02%) | 19,700 |
5 Apr 2024 | USD | 54.63 | 55.25 | 54.63 | 55.13 | 55.13 | +0.58 (+1.06%) | 40,500 |
4 Apr 2024 | USD | 55.49 | 55.59 | 54.53 | 54.55 | 54.55 | -0.62 (-1.12%) | 26,700 |
3 Apr 2024 | USD | 55.07 | 55.28 | 55.01 | 55.17 | 55.17 | +0.1 (+0.18%) | 189,600 |
2 Apr 2024 | USD | 55.04 | 55.07 | 54.85 | 55.07 | 55.07 | -0.31 (-0.56%) | 25,100 |
1 Apr 2024 | USD | 55.56 | 55.56 | 55.25 | 55.38 | 55.38 | -0.02 (-0.04%) | 39,300 |
28 Mar 2024 | USD | 55.31 | 55.52 | 55.31 | 55.4 | 55.4 | +0.09 (+0.16%) | 61,400 |
27 Mar 2024 | USD | 55.2 | 55.32 | 54.95 | 55.31 | 55.31 | +0.48 (+0.88%) | 67,200 |
26 Mar 2024 | USD | 55.08 | 55.08 | 54.83 | 54.83 | 54.83 | -0.1 (-0.18%) | 31,600 |
25 Mar 2024 | USD | 54.92 | 55.04 | 54.92 | 54.93 | 54.93 | -0.2 (-0.36%) | 63,200 |