Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 55.19 | 55.19 | 52.81 | 52.85 | 52.85 | -2.4 (-4.34%) | 714,705 |
16 May 2024 | USD | 53.82 | 56.09 | 53.76 | 55.25 | 55.25 | +1.84 (+3.45%) | 899,913 |
15 May 2024 | USD | 54.23 | 54.47 | 52.01 | 53.41 | 53.41 | +0.34 (+0.64%) | 910,408 |
14 May 2024 | USD | 54.81 | 59.08 | 52.65 | 53.07 | 53.07 | 0.0 (0.0%) | 1,727,638 |
13 May 2024 | USD | 53.42 | 54.2 | 52.84 | 53.07 | 53.07 | +0.26 (+0.49%) | 951,515 |
10 May 2024 | USD | 54.11 | 54.76 | 52.63 | 52.81 | 52.81 | -0.99 (-1.84%) | 794,221 |
9 May 2024 | USD | 55.22 | 55.5 | 53.76 | 53.8 | 53.8 | -1.43 (-2.59%) | 756,337 |
8 May 2024 | USD | 54.15 | 55.385 | 53.9 | 55.23 | 55.23 | +0.31 (+0.56%) | 409,217 |
7 May 2024 | USD | 54.96 | 55.62 | 54.525 | 54.92 | 54.92 | +0.01 (+0.02%) | 371,932 |
6 May 2024 | USD | 55.38 | 56.0899 | 54.5 | 54.91 | 54.91 | -0.32 (-0.58%) | 591,808 |
3 May 2024 | USD | 56 | 56.42 | 54.51 | 55.23 | 55.23 | +0.58 (+1.06%) | 425,958 |
2 May 2024 | USD | 56.74 | 56.74 | 53.71 | 54.65 | 54.65 | -0.6 (-1.09%) | 634,924 |
1 May 2024 | USD | 57.01 | 57.075 | 55.18 | 55.25 | 55.25 | -1.82 (-3.19%) | 692,028 |
30 Apr 2024 | USD | 57.7 | 58.75 | 57.0525 | 57.07 | 57.07 | -0.92 (-1.59%) | 440,871 |
29 Apr 2024 | USD | 58.89 | 59.62 | 57.81 | 57.99 | 57.99 | -0.8 (-1.36%) | 451,973 |
26 Apr 2024 | USD | 58.16 | 59.2557 | 58.11 | 58.79 | 58.79 | +0.35 (+0.60%) | 296,052 |
25 Apr 2024 | USD | 58.51 | 59 | 58.08 | 58.44 | 58.44 | -0.41 (-0.70%) | 312,701 |
24 Apr 2024 | USD | 58.46 | 59.91 | 58.3 | 58.85 | 58.85 | +0.44 (+0.75%) | 438,130 |
23 Apr 2024 | USD | 59.19 | 59.3 | 58.13 | 58.41 | 58.41 | -1.09 (-1.83%) | 626,535 |
22 Apr 2024 | USD | 60.02 | 60.4712 | 57.66 | 59.5 | 59.5 | -0.14 (-0.23%) | 704,681 |
19 Apr 2024 | USD | 57.86 | 59.86 | 57.74 | 59.64 | 59.64 | +1.48 (+2.54%) | 662,261 |
18 Apr 2024 | USD | 58.89 | 59 | 58.1011 | 58.16 | 58.16 | -0.73 (-1.24%) | 466,433 |
17 Apr 2024 | USD | 61.45 | 61.69 | 58.8 | 58.89 | 58.89 | -1.99 (-3.27%) | 409,123 |
16 Apr 2024 | USD | 59.08 | 61.23 | 58.67 | 60.88 | 60.88 | +1.3 (+2.18%) | 469,998 |
15 Apr 2024 | USD | 59.64 | 60.4799 | 58.96 | 59.58 | 59.58 | +0.03 (+0.05%) | 380,005 |
12 Apr 2024 | USD | 60.12 | 60.5 | 59.2907 | 59.55 | 59.55 | -1.08 (-1.78%) | 500,207 |
11 Apr 2024 | USD | 62.01 | 62.26 | 60.36 | 60.63 | 60.63 | -0.44 (-0.72%) | 455,773 |
10 Apr 2024 | USD | 60.59 | 61.31 | 59.91 | 61.07 | 61.07 | -0.57 (-0.92%) | 444,355 |
9 Apr 2024 | USD | 60.63 | 62.24 | 59.79 | 61.64 | 61.64 | +1.08 (+1.78%) | 613,519 |
8 Apr 2024 | USD | 61.59 | 61.59 | 60.45 | 60.56 | 60.56 | -0.69 (-1.13%) | 861,827 |