Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 53.73 | 53.99 | 53.72 | 53.97 | 53.97 | +0.29 (+0.54%) | 5,675,400 |
13 May 2024 | USD | 53.65 | 53.84 | 53.61 | 53.68 | 53.68 | +0.37 (+0.69%) | 7,925,500 |
10 May 2024 | USD | 53.56 | 53.62 | 53.25 | 53.31 | 53.31 | +0.06 (+0.11%) | 8,995,400 |
9 May 2024 | USD | 53.06 | 53.27 | 52.94 | 53.25 | 53.25 | +0.15 (+0.28%) | 8,586,600 |
8 May 2024 | USD | 52.8 | 53.13 | 52.79 | 53.1 | 53.1 | -0.02 (-0.04%) | 6,316,300 |
7 May 2024 | USD | 53.2 | 53.25 | 53.05 | 53.12 | 53.12 | -0.33 (-0.62%) | 8,671,600 |
6 May 2024 | USD | 53.39 | 53.48 | 53.32 | 53.45 | 53.45 | +0.01 (+0.02%) | 7,647,000 |
3 May 2024 | USD | 53.29 | 53.45 | 53.08 | 53.44 | 53.44 | +0.47 (+0.89%) | 8,623,600 |
2 May 2024 | USD | 52.39 | 53.09 | 52.22 | 52.97 | 52.97 | +1.28 (+2.48%) | 18,160,000 |
1 May 2024 | USD | 51.7 | 52.26 | 51.63 | 51.69 | 51.69 | +0.04 (+0.08%) | 11,989,700 |
30 Apr 2024 | USD | 51.88 | 52.04 | 51.62 | 51.65 | 51.65 | -0.68 (-1.30%) | 9,331,800 |
29 Apr 2024 | USD | 52.06 | 52.34 | 52.02 | 52.33 | 52.33 | +0.53 (+1.02%) | 9,343,800 |
26 Apr 2024 | USD | 51.59 | 51.81 | 51.59 | 51.8 | 51.8 | +0.56 (+1.09%) | 7,299,600 |
25 Apr 2024 | USD | 50.73 | 51.3 | 50.69 | 51.24 | 51.24 | +0.11 (+0.22%) | 8,451,900 |
24 Apr 2024 | USD | 51.25 | 51.27 | 50.97 | 51.13 | 51.13 | +0.16 (+0.31%) | 7,771,900 |
23 Apr 2024 | USD | 50.58 | 51 | 50.56 | 50.97 | 50.97 | +0.44 (+0.87%) | 13,080,700 |
22 Apr 2024 | USD | 50.11 | 50.61 | 50.05 | 50.53 | 50.53 | +0.5 (+1.00%) | 8,524,000 |
19 Apr 2024 | USD | 50.04 | 50.17 | 49.9 | 50.03 | 50.03 | -0.24 (-0.48%) | 8,296,400 |
18 Apr 2024 | USD | 50.32 | 50.54 | 50.15 | 50.27 | 50.27 | +0.25 (+0.50%) | 7,331,300 |
17 Apr 2024 | USD | 50.34 | 50.35 | 49.89 | 50.02 | 50.02 | -0.02 (-0.04%) | 7,796,800 |
16 Apr 2024 | USD | 50.03 | 50.24 | 49.87 | 50.04 | 50.04 | -0.64 (-1.26%) | 11,162,600 |
15 Apr 2024 | USD | 51.3 | 51.3 | 50.59 | 50.68 | 50.68 | -0.33 (-0.65%) | 8,124,500 |
12 Apr 2024 | USD | 51.49 | 51.49 | 50.93 | 51.01 | 51.01 | -1.15 (-2.20%) | 10,722,800 |
11 Apr 2024 | USD | 52.19 | 52.23 | 51.85 | 52.16 | 52.16 | +0.33 (+0.64%) | 8,486,800 |
10 Apr 2024 | USD | 51.92 | 51.99 | 51.66 | 51.83 | 51.83 | -0.72 (-1.37%) | 9,900,100 |
9 Apr 2024 | USD | 52.55 | 52.65 | 52.32 | 52.55 | 52.55 | +0.35 (+0.67%) | 8,011,600 |
8 Apr 2024 | USD | 52.13 | 52.29 | 52.12 | 52.2 | 52.2 | +0.34 (+0.66%) | 8,077,100 |
5 Apr 2024 | USD | 51.73 | 51.99 | 51.6 | 51.86 | 51.86 | +0.13 (+0.25%) | 14,608,200 |
4 Apr 2024 | USD | 52.38 | 52.51 | 51.7 | 51.73 | 51.73 | -0.2 (-0.39%) | 8,923,000 |
3 Apr 2024 | USD | 51.68 | 52.05 | 51.6 | 51.93 | 51.93 | +0.09 (+0.17%) | 8,901,400 |