Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 50.75 | 50.75 | 50.05 | 50.48 | 50.48 | +0.05 (+0.10%) | 707,973 |
1 May 2024 | USD | 49.6 | 51.29 | 49.33 | 50.43 | 50.43 | +0.64 (+1.29%) | 897,336 |
30 Apr 2024 | USD | 50.32 | 50.75 | 49.77 | 49.79 | 49.79 | -0.82 (-1.62%) | 519,896 |
29 Apr 2024 | USD | 50.63 | 51.27 | 50.6 | 50.61 | 50.61 | +0.06 (+0.12%) | 579,998 |
26 Apr 2024 | USD | 50.6 | 51.065 | 50.55 | 50.55 | 50.55 | +0.18 (+0.36%) | 545,156 |
25 Apr 2024 | USD | 51.34 | 51.4 | 50.02 | 50.37 | 50.37 | -1.07 (-2.08%) | 613,282 |
24 Apr 2024 | USD | 51.08 | 51.99 | 51.05 | 51.44 | 51.44 | +0.17 (+0.33%) | 883,839 |
23 Apr 2024 | USD | 51.52 | 51.65 | 51.02 | 51.27 | 51.27 | +0.02 (+0.04%) | 900,470 |
22 Apr 2024 | USD | 50.66 | 51.58 | 50.4625 | 51.25 | 51.25 | +0.9 (+1.79%) | 967,602 |
19 Apr 2024 | USD | 51.03 | 51.56 | 49.94 | 50.35 | 50.35 | -0.4 (-0.79%) | 1,059,314 |
18 Apr 2024 | USD | 51.17 | 51.54 | 50.65 | 50.75 | 50.75 | -0.45 (-0.88%) | 969,555 |
17 Apr 2024 | USD | 51.74 | 52.04 | 51.1 | 51.2 | 51.2 | -0.59 (-1.14%) | 1,160,564 |
16 Apr 2024 | USD | 51.74 | 52.02 | 50.75 | 51.79 | 51.79 | -0.03 (-0.06%) | 1,091,496 |
15 Apr 2024 | USD | 52.22 | 52.84 | 51.58 | 51.82 | 51.82 | +0.15 (+0.29%) | 757,042 |
12 Apr 2024 | USD | 51.94 | 52.39 | 51.32 | 51.67 | 51.67 | -0.8 (-1.52%) | 731,371 |
11 Apr 2024 | USD | 53.79 | 54.16 | 52.33 | 52.47 | 52.47 | -0.64 (-1.21%) | 757,063 |
10 Apr 2024 | USD | 52.885 | 53.51 | 52.44 | 53.11 | 53.11 | -0.57 (-1.06%) | 617,323 |
9 Apr 2024 | USD | 53.36 | 53.73 | 53.13 | 53.68 | 53.68 | +0.51 (+0.96%) | 679,926 |
8 Apr 2024 | USD | 52.08 | 53.4 | 51.855 | 53.17 | 53.17 | +1.34 (+2.59%) | 1,286,155 |
5 Apr 2024 | USD | 51.02 | 51.87 | 50.95 | 51.83 | 51.83 | +0.61 (+1.19%) | 878,893 |
4 Apr 2024 | USD | 52.77 | 52.865 | 51.13 | 51.22 | 51.22 | -1.12 (-2.14%) | 1,127,037 |
3 Apr 2024 | USD | 51.7 | 52.71 | 51.28 | 52.34 | 52.34 | +0.52 (+1.00%) | 1,159,144 |
2 Apr 2024 | USD | 52.52 | 52.6 | 51.48 | 51.82 | 51.82 | -1.31 (-2.47%) | 767,637 |
1 Apr 2024 | USD | 53.78 | 54.04 | 52.47 | 53.13 | 53.13 | -0.51 (-0.95%) | 1,415,750 |
28 Mar 2024 | USD | 53 | 53.98 | 52.905 | 53.64 | 53.64 | +0.58 (+1.09%) | 764,354 |
27 Mar 2024 | USD | 52 | 53.26 | 51.88 | 53.06 | 53.06 | +1.44 (+2.79%) | 874,390 |
26 Mar 2024 | USD | 51.41 | 51.86 | 50.91 | 51.62 | 51.62 | +0.47 (+0.92%) | 825,739 |
25 Mar 2024 | USD | 52.12 | 52.26 | 50.87 | 51.15 | 51.15 | -0.87 (-1.67%) | 833,079 |
22 Mar 2024 | USD | 52.6 | 52.7275 | 51.87 | 52.02 | 52.02 | -0.11 (-0.21%) | 858,677 |
21 Mar 2024 | USD | 52.22 | 52.51 | 51.38 | 52.13 | 52.13 | +0.3 (+0.58%) | 960,288 |