Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 56.63 | 56.885 | 56.6 | 56.75 | 56.75 | +0.03 (+0.05%) | 520,754 |
15 May 2024 | USD | 55.9 | 56.81 | 55.9 | 56.72 | 56.72 | +1.1 (+1.98%) | 821,200 |
14 May 2024 | USD | 55.4 | 55.83 | 55.27 | 55.62 | 55.62 | +0.22 (+0.40%) | 791,400 |
13 May 2024 | USD | 55.99 | 56.03 | 55.34 | 55.4 | 55.4 | -0.43 (-0.77%) | 791,000 |
10 May 2024 | USD | 55.88 | 56.09 | 55.66 | 55.83 | 55.83 | -0.02 (-0.04%) | 836,400 |
9 May 2024 | USD | 55.2 | 55.88 | 55.2 | 55.85 | 55.85 | +0.7 (+1.27%) | 686,800 |
8 May 2024 | USD | 55.61 | 55.71 | 55.04 | 55.15 | 55.15 | -0.78 (-1.39%) | 956,100 |
7 May 2024 | USD | 55.64 | 56.05 | 55.61 | 55.93 | 55.93 | +0.5 (+0.90%) | 902,900 |
6 May 2024 | USD | 55.77 | 55.81 | 55.28 | 55.43 | 55.43 | -0.06 (-0.11%) | 854,300 |
3 May 2024 | USD | 55.49 | 55.91 | 55.39 | 55.49 | 55.49 | +0.33 (+0.60%) | 757,700 |
2 May 2024 | USD | 55.44 | 55.47 | 54.52 | 55.16 | 55.16 | +0.14 (+0.25%) | 1,055,600 |
1 May 2024 | USD | 54.82 | 55.86 | 54.61 | 55.02 | 55.02 | +0.01 (+0.02%) | 1,109,900 |
30 Apr 2024 | USD | 55.34 | 55.55 | 55.01 | 55.01 | 55.01 | -0.82 (-1.47%) | 683,200 |
29 Apr 2024 | USD | 55.53 | 55.93 | 55.52 | 55.83 | 55.83 | +0.3 (+0.54%) | 796,500 |
26 Apr 2024 | USD | 55.15 | 55.72 | 55.15 | 55.53 | 55.53 | +0.26 (+0.47%) | 864,300 |
25 Apr 2024 | USD | 55.44 | 55.6 | 54.76 | 55.27 | 55.27 | -0.37 (-0.66%) | 810,300 |
24 Apr 2024 | USD | 55.48 | 55.94 | 55.37 | 55.64 | 55.64 | +0.13 (+0.23%) | 1,046,900 |
23 Apr 2024 | USD | 54.95 | 55.67 | 54.83 | 55.51 | 55.51 | +0.81 (+1.48%) | 809,000 |
22 Apr 2024 | USD | 54.64 | 55.02 | 54.32 | 54.7 | 54.7 | +0.34 (+0.63%) | 794,500 |
19 Apr 2024 | USD | 54.88 | 55.06 | 54.17 | 54.36 | 54.36 | -0.17 (-0.31%) | 1,346,500 |
18 Apr 2024 | USD | 54.86 | 54.93 | 54.34 | 54.53 | 54.53 | -0.25 (-0.46%) | 1,311,700 |
17 Apr 2024 | USD | 55.49 | 55.52 | 54.6 | 54.78 | 54.78 | -0.78 (-1.40%) | 1,579,300 |
16 Apr 2024 | USD | 55.68 | 56.06 | 55.13 | 55.56 | 55.56 | -0.09 (-0.16%) | 1,258,100 |
15 Apr 2024 | USD | 56.66 | 56.77 | 55.55 | 55.65 | 55.65 | -0.45 (-0.80%) | 795,800 |
12 Apr 2024 | USD | 56.7 | 56.74 | 55.82 | 56.1 | 56.1 | -1.03 (-1.80%) | 757,400 |
11 Apr 2024 | USD | 57.25 | 57.5 | 56.83 | 57.13 | 57.13 | +0.04 (+0.07%) | 970,300 |
10 Apr 2024 | USD | 57.01 | 57.26 | 56.76 | 57.09 | 57.09 | -0.68 (-1.18%) | 1,621,500 |
9 Apr 2024 | USD | 57.31 | 57.8 | 57.05 | 57.77 | 57.77 | +0.68 (+1.19%) | 1,265,500 |
8 Apr 2024 | USD | 57.33 | 57.33 | 56.92 | 57.09 | 57.09 | -0.21 (-0.37%) | 1,527,500 |
5 Apr 2024 | USD | 56.56 | 57.39 | 56.44 | 57.3 | 57.3 | +0.78 (+1.38%) | 779,000 |