Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | USD | 56.77 | 56.8699 | 56.55 | 56.57 | 56.57 | -0.91 (-1.58%) | 405,176 |
28 May 2024 | USD | 57.68 | 57.71 | 57.26 | 57.48 | 57.48 | -0.06 (-0.10%) | 371,500 |
24 May 2024 | USD | 57.29 | 57.61 | 57.21 | 57.54 | 57.54 | +0.41 (+0.72%) | 277,200 |
23 May 2024 | USD | 57.83 | 57.85 | 57 | 57.13 | 57.13 | -0.27 (-0.47%) | 230,700 |
22 May 2024 | USD | 57.45 | 57.59 | 57.22 | 57.4 | 57.4 | -0.47 (-0.81%) | 156,100 |
21 May 2024 | USD | 57.66 | 57.88 | 57.66 | 57.87 | 57.87 | +0.02 (+0.03%) | 145,500 |
20 May 2024 | USD | 57.93 | 58.01 | 57.83 | 57.85 | 57.85 | -0.07 (-0.12%) | 56,400 |
17 May 2024 | USD | 57.69 | 57.93 | 57.59 | 57.92 | 57.92 | +0.18 (+0.31%) | 411,900 |
16 May 2024 | USD | 57.96 | 57.96 | 57.73 | 57.74 | 57.74 | -0.35 (-0.60%) | 296,500 |
15 May 2024 | USD | 57.78 | 58.09 | 57.68 | 58.09 | 58.09 | +0.58 (+1.01%) | 227,200 |
14 May 2024 | USD | 57.3 | 57.52 | 57.23 | 57.51 | 57.51 | +0.45 (+0.79%) | 674,200 |
13 May 2024 | USD | 57.07 | 57.23 | 57.02 | 57.06 | 57.06 | +0.03 (+0.05%) | 199,500 |
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 |