Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 51.63 | 51.7461 | 51.3125 | 51.65 | 51.65 | +0.21 (+0.41%) | 160,125 |
1 May 2024 | USD | 51.28 | 52.01 | 51 | 51.44 | 51.44 | -0.4 (-0.77%) | 67,600 |
30 Apr 2024 | USD | 52.09 | 52.09 | 51.78 | 51.84 | 51.84 | -0.22 (-0.42%) | 340,600 |
29 Apr 2024 | USD | 51.93 | 52.28 | 51.92 | 52.06 | 52.06 | +0.14 (+0.27%) | 43,400 |
26 Apr 2024 | USD | 51.96 | 52.09 | 51.56 | 51.92 | 51.92 | -0.19 (-0.36%) | 56,900 |
25 Apr 2024 | USD | 52.13 | 52.21 | 51.92 | 52.11 | 52.11 | -0.14 (-0.27%) | 91,100 |
24 Apr 2024 | USD | 52.25 | 52.32 | 51.89 | 52.25 | 52.25 | -0.07 (-0.13%) | 31,000 |
23 Apr 2024 | USD | 52.18 | 52.68 | 52.1 | 52.32 | 52.32 | +0.26 (+0.50%) | 45,500 |
22 Apr 2024 | USD | 52.15 | 52.49 | 52.03 | 52.06 | 52.06 | -0.15 (-0.29%) | 244,800 |
19 Apr 2024 | USD | 51.81 | 52.41 | 51.78 | 52.21 | 52.21 | +0.66 (+1.28%) | 72,400 |
18 Apr 2024 | USD | 51.42 | 52.12 | 51.42 | 51.55 | 51.55 | +0.48 (+0.94%) | 67,600 |
17 Apr 2024 | USD | 51.17 | 51.66 | 51.01 | 51.07 | 51.07 | +0.15 (+0.29%) | 109,000 |
16 Apr 2024 | USD | 51.79 | 51.79 | 50.85 | 50.92 | 50.92 | +0.4 (+0.79%) | 112,000 |
15 Apr 2024 | USD | 50.78 | 51.03 | 50.42 | 50.52 | 50.52 | -0.02 (-0.04%) | 57,800 |
12 Apr 2024 | USD | 50.9 | 50.95 | 50.34 | 50.54 | 50.54 | -0.51 (-1.00%) | 66,500 |
11 Apr 2024 | USD | 51.65 | 51.65 | 50.91 | 51.05 | 51.05 | -0.43 (-0.84%) | 91,400 |
10 Apr 2024 | USD | 51.79 | 51.81 | 51.32 | 51.48 | 51.48 | -0.72 (-1.38%) | 63,600 |
9 Apr 2024 | USD | 51.97 | 52.2 | 51.85 | 52.2 | 52.2 | +0.23 (+0.44%) | 74,200 |
8 Apr 2024 | USD | 51.95 | 52.12 | 51.83 | 51.97 | 51.97 | -0.01 (-0.02%) | 265,500 |
5 Apr 2024 | USD | 51.6 | 52.04 | 51.6 | 51.98 | 51.98 | +0.35 (+0.68%) | 64,400 |
4 Apr 2024 | USD | 52.33 | 52.33 | 51.45 | 51.63 | 51.63 | -0.49 (-0.94%) | 37,000 |
3 Apr 2024 | USD | 52 | 52.21 | 51.84 | 52.12 | 52.12 | +0.22 (+0.42%) | 68,200 |
2 Apr 2024 | USD | 52.37 | 52.48 | 51.43 | 51.9 | 51.9 | -2.31 (-4.26%) | 212,900 |
1 Apr 2024 | USD | 54.54 | 54.54 | 54.05 | 54.21 | 54.21 | -0.33 (-0.61%) | 42,200 |
28 Mar 2024 | USD | 54.43 | 54.72 | 54.43 | 54.54 | 54.54 | +0.09 (+0.17%) | 59,500 |
27 Mar 2024 | USD | 54.29 | 54.5 | 54.24 | 54.45 | 54.45 | +0.43 (+0.80%) | 32,900 |
26 Mar 2024 | USD | 53.69 | 54.1 | 53.61 | 54.02 | 54.02 | +0.42 (+0.78%) | 27,800 |
25 Mar 2024 | USD | 53.86 | 53.95 | 53.56 | 53.6 | 53.6 | -0.23 (-0.43%) | 34,500 |
22 Mar 2024 | USD | 53.98 | 54.22 | 53.78 | 53.83 | 53.83 | -0.11 (-0.20%) | 191,400 |
21 Mar 2024 | USD | 54.01 | 54.18 | 53.91 | 53.94 | 53.94 | -0.22 (-0.41%) | 72,500 |