| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | USD | 56.42 | 57.968 | 56.2 | 57.14 | 57.14 | +1.39 (+2.49%) | 5,159,206 |
| 26 Sep 2024 | USD | 55.3 | 55.78 | 54.59 | 55.75 | 55.75 | +1.13 (+2.07%) | 3,976,923 |
| 25 Sep 2024 | USD | 54.41 | 55.4 | 54.135 | 54.62 | 54.62 | -0.4 (-0.73%) | 3,300,672 |
| 24 Sep 2024 | USD | 55.69 | 56.1355 | 54.75 | 55.02 | 55.02 | +0.19 (+0.35%) | 2,760,028 |
| 23 Sep 2024 | USD | 53.99 | 54.89 | 53.075 | 54.83 | 54.83 | +0.92 (+1.71%) | 4,473,718 |
| 20 Sep 2024 | USD | 53.69 | 53.978 | 52.61 | 53.91 | 53.91 | -0.16 (-0.30%) | 37,801,199 |
| 19 Sep 2024 | USD | 55 | 55.41 | 53.77 | 54.07 | 54.07 | +0.07 (+0.13%) | 3,485,535 |
| 18 Sep 2024 | USD | 53.85 | 55.15 | 53.38 | 54 | 54 | -0.09 (-0.17%) | 3,209,574 |
| 17 Sep 2024 | USD | 54.3 | 54.74 | 53.78 | 54.09 | 54.09 | +0.21 (+0.39%) | 3,227,652 |
| 16 Sep 2024 | USD | 55.52 | 55.97 | 52.83 | 53.88 | 53.88 | -1.77 (-3.18%) | 4,499,159 |
| 13 Sep 2024 | USD | 54.28 | 56.7 | 53.78 | 55.65 | 55.65 | +3.91 (+7.56%) | 6,203,700 |
| 12 Sep 2024 | USD | 52 | 52.4 | 50.7 | 51.74 | 51.74 | -0.18 (-0.35%) | 3,034,613 |
| 11 Sep 2024 | USD | 52.26 | 52.3 | 50.63 | 51.92 | 51.92 | -0.66 (-1.26%) | 3,635,525 |
| 10 Sep 2024 | USD | 52.35 | 52.81 | 51.67 | 52.58 | 52.58 | +0.23 (+0.44%) | 3,544,206 |
| 9 Sep 2024 | USD | 53.24 | 54.79 | 52.3 | 52.35 | 52.35 | -0.84 (-1.58%) | 4,832,682 |
| 6 Sep 2024 | USD | 55.99 | 56.1424 | 53.12 | 53.19 | 53.19 | -2.38 (-4.28%) | 3,489,801 |
| 5 Sep 2024 | USD | 55.63 | 55.775 | 53.68 | 55.57 | 55.57 | 0.0 (0.0%) | 3,068,627 |
| 4 Sep 2024 | USD | 54.24 | 56.69 | 54.21 | 55.57 | 55.57 | +0.81 (+1.48%) | 3,374,666 |
| 3 Sep 2024 | USD | 55.07 | 56.34 | 54.55 | 54.76 | 54.76 | -0.33 (-0.60%) | 3,955,820 |
| 30 Aug 2024 | USD | 55.95 | 56.01 | 54.2 | 55.09 | 55.09 | -0.41 (-0.74%) | 9,732,842 |
| 29 Aug 2024 | USD | 55.76 | 56.34 | 55.27 | 55.5 | 55.5 | +0.27 (+0.49%) | 1,858,159 |
| 28 Aug 2024 | USD | 55.39 | 55.93 | 54.81 | 55.23 | 55.23 | -0.16 (-0.29%) | 2,582,857 |
| 27 Aug 2024 | USD | 55.34 | 55.52 | 54.08 | 55.39 | 55.39 | +0.23 (+0.42%) | 2,336,368 |
| 26 Aug 2024 | USD | 55.3 | 56.08 | 54.605 | 55.16 | 55.16 | -0.24 (-0.43%) | 2,431,587 |
| 23 Aug 2024 | USD | 53.82 | 55.59 | 53.79 | 55.4 | 55.4 | +1.61 (+2.99%) | 2,455,673 |
| 22 Aug 2024 | USD | 54.15 | 55.29 | 53.46 | 53.79 | 53.79 | -0.85 (-1.56%) | 2,449,460 |
| 21 Aug 2024 | USD | 54.72 | 55.35 | 54.11 | 54.64 | 54.64 | +0.38 (+0.70%) | 2,259,005 |
| 20 Aug 2024 | USD | 54.79 | 55.45 | 53.71 | 54.26 | 54.26 | -0.62 (-1.13%) | 2,115,200 |
| 19 Aug 2024 | USD | 54.1 | 55.095 | 53.67 | 54.88 | 54.88 | +0.97 (+1.80%) | 2,444,695 |
| 16 Aug 2024 | USD | 53.81 | 54.67 | 53.32 | 53.91 | 53.91 | +0.18 (+0.34%) | 2,014,211 |
