Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 53.03 | 53.485 | 52.22 | 52.56 | 52.56 | +0.11 (+0.21%) | 174,004 |
26 Sep 2024 | USD | 52.36 | 52.7 | 52.04 | 52.45 | 52.45 | +0.63 (+1.22%) | 149,772 |
25 Sep 2024 | USD | 52.6 | 52.6 | 51.63 | 51.82 | 51.82 | -0.84 (-1.60%) | 209,905 |
24 Sep 2024 | USD | 52.6 | 52.8 | 52.35 | 52.66 | 52.66 | +0.12 (+0.23%) | 140,019 |
23 Sep 2024 | USD | 52.69 | 53.06 | 52.18 | 52.54 | 52.54 | +0.24 (+0.46%) | 164,195 |
20 Sep 2024 | USD | 52.98 | 52.98 | 51.94 | 52.3 | 52.3 | -1.14 (-2.13%) | 995,551 |
19 Sep 2024 | USD | 53.69 | 53.69 | 52.36 | 53.44 | 53.44 | +0.42 (+0.79%) | 212,432 |
18 Sep 2024 | USD | 52.74 | 53.92 | 52.34 | 53.02 | 53.02 | +0.48 (+0.91%) | 236,103 |
17 Sep 2024 | USD | 52.17 | 53.31 | 51.99 | 52.54 | 52.54 | +0.37 (+0.71%) | 211,643 |
16 Sep 2024 | USD | 51.81 | 52.4299 | 51.28 | 52.17 | 52.17 | +0.36 (+0.69%) | 252,129 |
13 Sep 2024 | USD | 51.66 | 51.85 | 50.93 | 51.81 | 51.81 | +0.89 (+1.75%) | 230,504 |
12 Sep 2024 | USD | 50.39 | 51.41 | 50.27 | 50.92 | 50.92 | +0.83 (+1.66%) | 341,991 |
11 Sep 2024 | USD | 49.5 | 50.34 | 48.4 | 50.09 | 50.09 | +0.35 (+0.70%) | 274,248 |
10 Sep 2024 | USD | 50.15 | 50.1778 | 49.25 | 49.74 | 49.74 | -0.39 (-0.78%) | 423,196 |
9 Sep 2024 | USD | 50.68 | 50.875 | 49.56 | 50.13 | 50.13 | -0.82 (-1.61%) | 237,967 |
6 Sep 2024 | USD | 52.25 | 52.99 | 50.88 | 50.95 | 50.95 | -1.25 (-2.39%) | 196,985 |
5 Sep 2024 | USD | 52.39 | 52.639 | 51.7 | 52.2 | 52.2 | +0.12 (+0.23%) | 181,497 |
4 Sep 2024 | USD | 52.43 | 52.71 | 52.08 | 52.08 | 52.08 | -0.6 (-1.14%) | 196,873 |
3 Sep 2024 | USD | 53.33 | 53.71 | 52.27 | 52.68 | 52.68 | -1.17 (-2.17%) | 207,783 |
30 Aug 2024 | USD | 53.33 | 53.94 | 52.8876 | 53.85 | 53.85 | +0.7 (+1.32%) | 213,165 |
29 Aug 2024 | USD | 53.5 | 53.745 | 52.93 | 53.15 | 53.15 | +0.13 (+0.25%) | 179,764 |
28 Aug 2024 | USD | 52.98 | 53.43 | 52.5501 | 53.02 | 53.02 | -0.23 (-0.43%) | 255,818 |
27 Aug 2024 | USD | 52.75 | 53.3 | 52.54 | 53.25 | 53.25 | -0.13 (-0.24%) | 156,808 |
26 Aug 2024 | USD | 53.49 | 53.845 | 52.98 | 53.38 | 53.38 | +0.37 (+0.70%) | 217,585 |
23 Aug 2024 | USD | 52.28 | 53.375 | 52.04 | 53.01 | 53.01 | +0.85 (+1.63%) | 193,910 |
22 Aug 2024 | USD | 52.46 | 52.675 | 51.92 | 52.16 | 52.16 | -0.29 (-0.55%) | 133,820 |
21 Aug 2024 | USD | 51.72 | 52.51 | 51.245 | 52.45 | 52.45 | +1.2 (+2.34%) | 149,438 |
20 Aug 2024 | USD | 51.19 | 51.53 | 50.75 | 51.25 | 51.25 | -0.18 (-0.35%) | 197,038 |
19 Aug 2024 | USD | 51.22 | 51.59 | 51.01 | 51.43 | 51.43 | +0.23 (+0.45%) | 202,517 |
16 Aug 2024 | USD | 51.1 | 51.66 | 50.92 | 51.2 | 51.2 | +0.01 (+0.02%) | 238,451 |