Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 52.47 | 52.625 | 52.33 | 52.41 | 52.41 | +0.06 (+0.11%) | 4,141,344 |
30 Apr 2024 | USD | 52.36 | 52.51 | 52.34 | 52.35 | 52.35 | -0.18 (-0.34%) | 3,345,200 |
29 Apr 2024 | USD | 52.46 | 52.58 | 52.41 | 52.53 | 52.53 | +0.21 (+0.40%) | 3,995,500 |
26 Apr 2024 | USD | 52.25 | 52.33 | 52.19 | 52.32 | 52.32 | +0.03 (+0.06%) | 2,614,800 |
25 Apr 2024 | USD | 52.12 | 52.31 | 51.93 | 52.29 | 52.29 | +0.28 (+0.54%) | 5,915,400 |
24 Apr 2024 | USD | 52.01 | 52.02 | 51.89 | 52.01 | 52.01 | 0.0 (0.0%) | 3,700,600 |
23 Apr 2024 | USD | 51.89 | 52.05 | 51.77 | 52.01 | 52.01 | +0.12 (+0.23%) | 3,852,700 |
22 Apr 2024 | USD | 51.78 | 51.96 | 51.71 | 51.89 | 51.89 | +0.56 (+1.09%) | 3,165,000 |
19 Apr 2024 | USD | 51.1 | 51.35 | 51.1 | 51.33 | 51.33 | +0.26 (+0.51%) | 4,528,000 |
18 Apr 2024 | USD | 50.97 | 51.16 | 50.82 | 51.07 | 51.07 | +0.1 (+0.20%) | 4,467,100 |
17 Apr 2024 | USD | 51.25 | 51.25 | 50.91 | 50.97 | 50.97 | -0.18 (-0.35%) | 7,476,000 |
16 Apr 2024 | USD | 51.18 | 51.25 | 51.06 | 51.15 | 51.15 | -0.11 (-0.21%) | 3,581,700 |
15 Apr 2024 | USD | 51.71 | 51.82 | 51.22 | 51.26 | 51.26 | -0.41 (-0.79%) | 4,698,500 |
12 Apr 2024 | USD | 51.99 | 52.01 | 51.6 | 51.67 | 51.67 | -0.68 (-1.30%) | 5,555,600 |
11 Apr 2024 | USD | 52.17 | 52.37 | 51.96 | 52.35 | 52.35 | +0.13 (+0.25%) | 8,662,200 |
10 Apr 2024 | USD | 52.04 | 52.25 | 51.89 | 52.22 | 52.22 | -0.2 (-0.38%) | 12,110,100 |
9 Apr 2024 | USD | 52.39 | 52.45 | 52.17 | 52.42 | 52.42 | +0.04 (+0.08%) | 5,925,800 |
8 Apr 2024 | USD | 52.28 | 52.44 | 52.24 | 52.38 | 52.38 | +0.36 (+0.69%) | 3,414,300 |
5 Apr 2024 | USD | 51.82 | 52.08 | 51.79 | 52.02 | 52.02 | +0.45 (+0.87%) | 3,754,100 |
4 Apr 2024 | USD | 51.9 | 52 | 51.54 | 51.57 | 51.57 | -0.11 (-0.21%) | 4,985,200 |
3 Apr 2024 | USD | 51.6 | 51.78 | 51.52 | 51.68 | 51.68 | +0.11 (+0.21%) | 4,570,700 |
2 Apr 2024 | USD | 51.69 | 51.74 | 51.54 | 51.57 | 51.57 | +0.08 (+0.16%) | 3,743,500 |
1 Apr 2024 | USD | 51.85 | 51.86 | 51.45 | 51.49 | 51.49 | -0.1 (-0.19%) | 3,611,300 |
28 Mar 2024 | USD | 51.49 | 51.61 | 51.45 | 51.59 | 51.59 | +0.5 (+0.98%) | 3,732,900 |
27 Mar 2024 | USD | 51.06 | 51.13 | 50.97 | 51.09 | 51.09 | +0.33 (+0.65%) | 3,844,300 |
26 Mar 2024 | USD | 50.87 | 50.87 | 50.74 | 50.76 | 50.76 | +0.22 (+0.44%) | 2,953,600 |
25 Mar 2024 | USD | 50.52 | 50.6 | 50.51 | 50.54 | 50.54 | +0.05 (+0.10%) | 1,710,300 |
22 Mar 2024 | USD | 50.68 | 50.68 | 50.45 | 50.49 | 50.49 | -0.04 (-0.08%) | 3,223,000 |
21 Mar 2024 | USD | 50.81 | 50.82 | 50.52 | 50.53 | 50.53 | +0.11 (+0.22%) | 5,023,200 |
20 Mar 2024 | USD | 50.24 | 50.48 | 50.13 | 50.42 | 50.42 | +0.28 (+0.56%) | 4,259,200 |