Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 58.1 | 58.27 | 58.0242 | 58.04 | 58.04 | +0.08 (+0.14%) | 44,311 |
6 May 2024 | USD | 57.62 | 57.96 | 57.61 | 57.96 | 57.96 | +0.76 (+1.33%) | 59,900 |
3 May 2024 | USD | 57.47 | 57.47 | 56.98 | 57.2 | 57.2 | +0.27 (+0.47%) | 73,600 |
2 May 2024 | USD | 57.16 | 57.16 | 56.57 | 56.93 | 56.93 | +0.19 (+0.33%) | 85,700 |
1 May 2024 | USD | 56.67 | 57.45 | 56.59 | 56.74 | 56.74 | +0.04 (+0.07%) | 90,752 |
30 Apr 2024 | USD | 57.1 | 57.2 | 56.67 | 56.7 | 56.7 | -0.579 (-1.01%) | 55,044 |
29 Apr 2024 | USD | 57.44 | 57.6093 | 57.105 | 57.2794 | 57.2794 | -0.161 (-0.28%) | 35,114 |
26 Apr 2024 | USD | 57.43 | 57.68 | 57.32 | 57.44 | 57.44 | -0.02 (-0.03%) | 42,700 |
25 Apr 2024 | USD | 57.36 | 57.58 | 56.92 | 57.46 | 57.46 | -0.39 (-0.67%) | 45,700 |
24 Apr 2024 | USD | 57.83 | 57.9 | 57.57 | 57.85 | 57.85 | -0.04 (-0.07%) | 39,500 |
23 Apr 2024 | USD | 57.6 | 58.01 | 57.5 | 57.89 | 57.89 | +0.49 (+0.85%) | 65,000 |
22 Apr 2024 | USD | 56.93 | 57.7 | 56.76 | 57.4 | 57.4 | +0.66 (+1.16%) | 84,000 |
19 Apr 2024 | USD | 56.06 | 56.75 | 56.06 | 56.74 | 56.74 | +0.79 (+1.41%) | 66,300 |
18 Apr 2024 | USD | 55.95 | 56.36 | 55.79 | 55.95 | 55.95 | +0.24 (+0.43%) | 39,400 |
17 Apr 2024 | USD | 55.85 | 56.06 | 55.5 | 55.71 | 55.71 | +0.11 (+0.20%) | 89,900 |
16 Apr 2024 | USD | 55.97 | 56 | 55.49 | 55.6 | 55.6 | -0.39 (-0.70%) | 85,800 |
15 Apr 2024 | USD | 56.83 | 57.23 | 55.8 | 55.99 | 55.99 | -0.36 (-0.64%) | 199,200 |
12 Apr 2024 | USD | 56.78 | 56.96 | 56.18 | 56.35 | 56.35 | -0.91 (-1.59%) | 97,900 |
11 Apr 2024 | USD | 57.49 | 57.56 | 56.8 | 57.26 | 57.26 | -0.24 (-0.42%) | 95,000 |
10 Apr 2024 | USD | 57.82 | 58 | 57.3 | 57.5 | 57.5 | -0.99 (-1.69%) | 97,100 |
9 Apr 2024 | USD | 58.86 | 58.86 | 58.01 | 58.49 | 58.49 | -0.25 (-0.43%) | 87,700 |
8 Apr 2024 | USD | 58.47 | 58.87 | 58.47 | 58.74 | 58.74 | +0.37 (+0.63%) | 71,900 |
5 Apr 2024 | USD | 58.08 | 58.57 | 57.97 | 58.37 | 58.37 | +0.47 (+0.81%) | 53,200 |
4 Apr 2024 | USD | 58.92 | 59.15 | 57.85 | 57.9 | 57.9 | -0.65 (-1.11%) | 69,300 |
3 Apr 2024 | USD | 58.6 | 58.96 | 58.42 | 58.55 | 58.55 | -0.05 (-0.09%) | 117,500 |
2 Apr 2024 | USD | 58.76 | 58.76 | 58.43 | 58.6 | 58.6 | -0.34 (-0.58%) | 324,400 |
1 Apr 2024 | USD | 59.43 | 59.45 | 58.87 | 58.94 | 58.94 | -0.46 (-0.77%) | 197,800 |
28 Mar 2024 | USD | 59.08 | 59.5 | 59.08 | 59.4 | 59.4 | +0.34 (+0.58%) | 89,300 |
27 Mar 2024 | USD | 58.62 | 59.06 | 58.53 | 59.06 | 59.06 | +0.75 (+1.29%) | 90,300 |
26 Mar 2024 | USD | 58.4 | 58.55 | 58.27 | 58.31 | 58.31 | +0.01 (+0.02%) | 57,000 |