Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 52.86 | 53 | 52.82 | 52.97 | 52.97 | +0.44 (+0.84%) | 3,247,407 |
16 May 2024 | USD | 52.56 | 52.57 | 52.49 | 52.53 | 52.53 | +0.2 (+0.38%) | 3,917,400 |
15 May 2024 | USD | 52.25 | 52.35 | 52.16 | 52.33 | 52.33 | +0.18 (+0.35%) | 3,750,500 |
14 May 2024 | USD | 52.07 | 52.17 | 52.01 | 52.15 | 52.15 | +0.43 (+0.83%) | 3,644,600 |
13 May 2024 | USD | 51.71 | 51.83 | 51.71 | 51.72 | 51.72 | +0.35 (+0.68%) | 2,995,800 |
10 May 2024 | USD | 51.65 | 51.65 | 51.24 | 51.37 | 51.37 | -0.2 (-0.39%) | 5,804,000 |
9 May 2024 | USD | 51.55 | 51.61 | 51.48 | 51.57 | 51.57 | -0.45 (-0.87%) | 5,793,900 |
8 May 2024 | USD | 51.97 | 52.13 | 51.97 | 52.02 | 52.02 | +0.11 (+0.21%) | 5,351,200 |
7 May 2024 | USD | 51.8 | 51.98 | 51.75 | 51.91 | 51.91 | -0.46 (-0.88%) | 4,871,000 |
6 May 2024 | USD | 52.38 | 52.52 | 52.22 | 52.37 | 52.37 | -0.36 (-0.68%) | 3,899,600 |
3 May 2024 | USD | 52.64 | 52.74 | 52.52 | 52.73 | 52.73 | -0.25 (-0.47%) | 5,585,100 |
2 May 2024 | USD | 52.77 | 53.06 | 52.66 | 52.98 | 52.98 | +0.57 (+1.09%) | 6,696,000 |
1 May 2024 | USD | 52.47 | 52.63 | 52.33 | 52.41 | 52.41 | +0.06 (+0.11%) | 4,162,100 |
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 |