Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 59.64 | 62.49 | 59.4 | 62.4 | 62.4 | +2.67 (+4.47%) | 7,255,400 |
17 May 2024 | USD | 59.06 | 60.13 | 58.6 | 59.73 | 59.73 | +1.71 (+2.95%) | 5,512,700 |
16 May 2024 | USD | 58.78 | 59.16 | 57.48 | 58.02 | 58.02 | -0.8 (-1.36%) | 4,032,700 |
15 May 2024 | USD | 57.19 | 59.2 | 56.92 | 58.82 | 58.82 | +4.04 (+7.37%) | 8,231,500 |
14 May 2024 | USD | 55.14 | 55.42 | 54.35 | 54.78 | 54.78 | -1.41 (-2.51%) | 3,738,100 |
13 May 2024 | USD | 55.91 | 56.49 | 55.67 | 56.19 | 56.19 | +2.2 (+4.07%) | 2,943,600 |
10 May 2024 | USD | 55.87 | 56.18 | 53.52 | 53.99 | 53.99 | -1.58 (-2.84%) | 7,842,200 |
9 May 2024 | USD | 54.57 | 55.82 | 54.14 | 55.57 | 55.57 | +0.27 (+0.49%) | 6,515,600 |
8 May 2024 | USD | 55.16 | 55.92 | 54.96 | 55.3 | 55.3 | -0.81 (-1.44%) | 4,167,100 |
7 May 2024 | USD | 56.59 | 57.28 | 55.89 | 56.11 | 56.11 | -0.13 (-0.23%) | 5,230,300 |
6 May 2024 | USD | 56.57 | 57.19 | 55.82 | 56.24 | 56.24 | +0.92 (+1.66%) | 6,853,600 |
3 May 2024 | USD | 54.54 | 55.46 | 54.5 | 55.32 | 55.32 | +2.46 (+4.65%) | 6,283,100 |
2 May 2024 | USD | 52.27 | 53.08 | 51.83 | 52.86 | 52.86 | +2.22 (+4.38%) | 5,799,600 |
1 May 2024 | USD | 51.32 | 52.86 | 50.34 | 50.64 | 50.64 | -1.87 (-3.56%) | 13,631,100 |
30 Apr 2024 | USD | 54.44 | 54.72 | 52.43 | 52.51 | 52.51 | -3.55 (-6.33%) | 11,988,800 |
29 Apr 2024 | USD | 55.65 | 56.27 | 54.92 | 56.06 | 56.06 | -0.68 (-1.20%) | 4,614,100 |
26 Apr 2024 | USD | 56.73 | 57.68 | 56.34 | 56.74 | 56.74 | -0.86 (-1.49%) | 6,666,600 |
25 Apr 2024 | USD | 56.24 | 57.81 | 55.958 | 57.6 | 57.6 | +0.7 (+1.23%) | 8,341,900 |
24 Apr 2024 | USD | 58.77 | 59.07 | 56.71 | 56.9 | 56.9 | -2.31 (-3.90%) | 9,131,900 |
23 Apr 2024 | USD | 58.94 | 59.83 | 58.87 | 59.21 | 59.21 | -0.05 (-0.08%) | 3,786,100 |
22 Apr 2024 | USD | 58.86 | 59.58 | 58.51 | 59.26 | 59.26 | +1.95 (+3.40%) | 7,510,600 |
19 Apr 2024 | USD | 57.66 | 58.025 | 56.62 | 57.31 | 57.31 | +0.73 (+1.29%) | 8,709,900 |
18 Apr 2024 | USD | 55.68 | 57.19 | 55.12 | 56.58 | 56.58 | +2.27 (+4.18%) | 9,905,300 |
17 Apr 2024 | USD | 55.585 | 56.12 | 53.11 | 54.31 | 54.31 | -1.57 (-2.81%) | 14,071,000 |
16 Apr 2024 | USD | 56.31 | 56.45 | 54.95 | 55.88 | 55.88 | -0.5 (-0.89%) | 9,462,400 |
15 Apr 2024 | USD | 58.97 | 59.28 | 55.51 | 56.38 | 56.38 | -3.17 (-5.32%) | 13,765,600 |
12 Apr 2024 | USD | 62.49 | 62.64 | 58.04 | 59.55 | 59.55 | -3.24 (-5.16%) | 19,721,300 |
11 Apr 2024 | USD | 63.06 | 63.18 | 61.94 | 62.79 | 62.79 | +0.32 (+0.51%) | 10,317,700 |
10 Apr 2024 | USD | 60.27 | 62.47 | 60.09 | 62.47 | 62.47 | +1.02 (+1.66%) | 10,082,500 |
9 Apr 2024 | USD | 62.93 | 63.25 | 60.78 | 61.45 | 61.45 | -2.51 (-3.92%) | 11,029,500 |