Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 57.06 | 57.11 | 56.93 | 57.03 | 57.03 | +0.22 (+0.39%) | 388,600 |
9 May 2024 | USD | 56.34 | 56.82 | 56.32 | 56.81 | 56.81 | +0.6 (+1.07%) | 962,000 |
8 May 2024 | USD | 56.05 | 56.26 | 56.01 | 56.21 | 56.21 | +0.19 (+0.34%) | 103,600 |
7 May 2024 | USD | 56.03 | 56.14 | 55.91 | 56.02 | 56.02 | +0.39 (+0.70%) | 153,100 |
6 May 2024 | USD | 55.53 | 55.66 | 55.43 | 55.63 | 55.63 | +0.41 (+0.74%) | 93,600 |
3 May 2024 | USD | 55.29 | 55.44 | 54.91 | 55.22 | 55.22 | +0.48 (+0.88%) | 183,700 |
2 May 2024 | USD | 54.61 | 54.81 | 54.31 | 54.74 | 54.74 | +0.62 (+1.15%) | 260,600 |
1 May 2024 | USD | 54.27 | 54.82 | 54.08 | 54.12 | 54.12 | -0.23 (-0.42%) | 152,100 |
30 Apr 2024 | USD | 54.77 | 55 | 54.29 | 54.35 | 54.35 | -0.79 (-1.43%) | 166,400 |
29 Apr 2024 | USD | 55.07 | 55.18 | 54.96 | 55.14 | 55.14 | +0.09 (+0.16%) | 165,400 |
26 Apr 2024 | USD | 54.81 | 55.12 | 54.77 | 55.05 | 55.05 | +0.48 (+0.88%) | 195,600 |
25 Apr 2024 | USD | 54.03 | 54.67 | 53.93 | 54.57 | 54.57 | -0.11 (-0.20%) | 454,900 |
24 Apr 2024 | USD | 54.91 | 54.95 | 54.45 | 54.68 | 54.68 | -0.25 (-0.46%) | 197,300 |
23 Apr 2024 | USD | 54.47 | 54.97 | 54.44 | 54.93 | 54.93 | +0.78 (+1.44%) | 198,600 |
22 Apr 2024 | USD | 53.83 | 54.33 | 53.68 | 54.15 | 54.15 | +0.62 (+1.16%) | 268,000 |
19 Apr 2024 | USD | 53.47 | 53.71 | 53.36 | 53.53 | 53.53 | +0.14 (+0.26%) | 317,100 |
18 Apr 2024 | USD | 53.47 | 53.73 | 53.3 | 53.39 | 53.39 | -0.15 (-0.28%) | 236,400 |
17 Apr 2024 | USD | 53.85 | 53.85 | 53.3 | 53.54 | 53.54 | +0.2 (+0.37%) | 252,300 |
16 Apr 2024 | USD | 53.41 | 53.58 | 53.15 | 53.34 | 53.34 | -0.39 (-0.73%) | 342,700 |
15 Apr 2024 | USD | 54.52 | 54.6 | 53.65 | 53.73 | 53.73 | -0.05 (-0.09%) | 277,300 |
12 Apr 2024 | USD | 54.2 | 54.44 | 53.74 | 53.78 | 53.78 | -0.93 (-1.70%) | 451,100 |
11 Apr 2024 | USD | 54.78 | 54.79 | 54.06 | 54.71 | 54.71 | +0.03 (+0.05%) | 448,100 |
10 Apr 2024 | USD | 54.53 | 54.88 | 54.39 | 54.68 | 54.68 | -0.62 (-1.12%) | 400,600 |
9 Apr 2024 | USD | 55.55 | 55.66 | 55.06 | 55.3 | 55.3 | -0.14 (-0.25%) | 265,300 |
8 Apr 2024 | USD | 55.49 | 55.53 | 55.33 | 55.44 | 55.44 | +0.27 (+0.49%) | 102,200 |
5 Apr 2024 | USD | 54.91 | 55.25 | 54.77 | 55.17 | 55.17 | +0.15 (+0.27%) | 427,200 |
4 Apr 2024 | USD | 55.86 | 55.87 | 54.94 | 55.02 | 55.02 | -0.43 (-0.78%) | 237,900 |
3 Apr 2024 | USD | 55.11 | 55.57 | 55.09 | 55.45 | 55.45 | +0.34 (+0.62%) | 610,900 |
2 Apr 2024 | USD | 55.07 | 55.14 | 54.97 | 55.11 | 55.11 | -0.5 (-0.90%) | 423,400 |
1 Apr 2024 | USD | 55.75 | 55.9 | 55.5 | 55.61 | 55.61 | -0.06 (-0.11%) | 370,400 |