Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 53.71 | 53.91 | 53.6 | 53.91 | 53.91 | +0.27 (+0.50%) | 103,942 |
16 May 2024 | USD | 53.68 | 54.02 | 53.64 | 53.64 | 53.64 | +0.01 (+0.02%) | 159,500 |
15 May 2024 | USD | 53.45 | 53.74 | 53.41 | 53.63 | 53.63 | +0.43 (+0.81%) | 91,900 |
14 May 2024 | USD | 53.38 | 53.49 | 52.99 | 53.2 | 53.2 | +0.05 (+0.09%) | 44,600 |
13 May 2024 | USD | 53.27 | 53.38 | 52.97 | 53.15 | 53.15 | +0.01 (+0.02%) | 68,300 |
10 May 2024 | USD | 53.04 | 53.18 | 52.95 | 53.14 | 53.14 | +0.13 (+0.25%) | 60,900 |
9 May 2024 | USD | 52.17 | 53.02 | 52.17 | 53.01 | 53.01 | +0.77 (+1.47%) | 60,500 |
8 May 2024 | USD | 52.49 | 52.7 | 52.11 | 52.24 | 52.24 | -0.27 (-0.51%) | 61,700 |
7 May 2024 | USD | 52.07 | 52.57 | 52.07 | 52.51 | 52.51 | +0.54 (+1.04%) | 144,500 |
6 May 2024 | USD | 51.84 | 51.99 | 51.75 | 51.97 | 51.97 | +0.28 (+0.54%) | 194,900 |
3 May 2024 | USD | 51.92 | 51.92 | 51.21 | 51.69 | 51.69 | +0.04 (+0.08%) | 133,900 |
2 May 2024 | USD | 51.63 | 51.75 | 51.31 | 51.65 | 51.65 | +0.21 (+0.41%) | 160,100 |
1 May 2024 | USD | 51.28 | 52.005 | 51 | 51.44 | 51.44 | -0.4 (-0.77%) | 67,576 |
30 Apr 2024 | USD | 52.09 | 52.09 | 51.78 | 51.84 | 51.84 | -0.22 (-0.42%) | 340,609 |
29 Apr 2024 | USD | 51.93 | 52.28 | 51.9241 | 52.06 | 52.06 | +0.14 (+0.27%) | 43,442 |
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 |