Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2024 | USD | 57.5 | 58.325 | 57.17 | 57.98 | 57.98 | +0.6 (+1.05%) | 1,848,944 |
19 Apr 2024 | USD | 56.73 | 57.66 | 56.62 | 57.38 | 57.38 | +0.84 (+1.49%) | 2,798,200 |
18 Apr 2024 | USD | 56.35 | 56.64 | 56.12 | 56.54 | 56.54 | +0.47 (+0.84%) | 1,547,900 |
17 Apr 2024 | USD | 55.75 | 56.22 | 55.6 | 56.07 | 56.07 | +0.56 (+1.01%) | 1,769,500 |
16 Apr 2024 | USD | 55.36 | 55.68 | 55.01 | 55.51 | 55.51 | +0.11 (+0.20%) | 2,295,200 |
15 Apr 2024 | USD | 55.66 | 55.99 | 55.13 | 55.4 | 55.4 | -0.02 (-0.04%) | 1,655,500 |
12 Apr 2024 | USD | 56.2 | 56.36 | 55.08 | 55.42 | 55.42 | -0.75 (-1.34%) | 2,937,200 |
11 Apr 2024 | USD | 57.29 | 57.36 | 56.02 | 56.17 | 56.17 | -0.84 (-1.47%) | 2,798,800 |
10 Apr 2024 | USD | 56.9 | 57.27 | 56.47 | 57.01 | 57.01 | -0.11 (-0.19%) | 2,181,400 |
9 Apr 2024 | USD | 57.57 | 57.82 | 56.97 | 57.12 | 57.12 | -0.36 (-0.63%) | 2,095,900 |
8 Apr 2024 | USD | 57.54 | 57.88 | 57.22 | 57.48 | 57.48 | +0.03 (+0.05%) | 3,161,200 |
5 Apr 2024 | USD | 57.59 | 57.59 | 56.69 | 57.45 | 57.45 | -0.13 (-0.23%) | 2,162,300 |
4 Apr 2024 | USD | 57.02 | 57.98 | 56.85 | 57.58 | 57.58 | +0.99 (+1.75%) | 3,184,400 |
3 Apr 2024 | USD | 57.5 | 57.58 | 56.58 | 56.59 | 56.59 | -1.08 (-1.87%) | 3,477,600 |
2 Apr 2024 | USD | 57.08 | 57.81 | 57.08 | 57.67 | 57.67 | +0.61 (+1.07%) | 2,348,900 |
1 Apr 2024 | USD | 57.2 | 57.34 | 56.88 | 57.06 | 57.06 | -0.23 (-0.40%) | 1,901,200 |
28 Mar 2024 | USD | 56.98 | 57.47 | 56.82 | 57.29 | 57.29 | +0.64 (+1.13%) | 2,949,600 |
27 Mar 2024 | USD | 56.12 | 56.72 | 56.02 | 56.65 | 56.65 | +0.76 (+1.36%) | 3,079,500 |
26 Mar 2024 | USD | 55.8 | 56.16 | 55.65 | 55.89 | 55.89 | +0.24 (+0.43%) | 2,415,500 |
25 Mar 2024 | USD | 55.75 | 55.91 | 55.41 | 55.65 | 55.65 | +0.1 (+0.18%) | 2,018,500 |
22 Mar 2024 | USD | 56.18 | 56.18 | 55.22 | 55.55 | 55.55 | -0.56 (-1.00%) | 3,614,400 |
21 Mar 2024 | USD | 55.07 | 56.36 | 54.7 | 56.11 | 56.11 | +0.97 (+1.76%) | 3,453,200 |
20 Mar 2024 | USD | 55.45 | 56.14 | 54.91 | 55.14 | 55.14 | -0.06 (-0.11%) | 3,398,100 |
19 Mar 2024 | USD | 54.92 | 55.41 | 54.47 | 55.2 | 55.2 | +0.43 (+0.79%) | 4,455,300 |
18 Mar 2024 | USD | 53.41 | 55.2 | 53.41 | 54.77 | 54.77 | +1.21 (+2.26%) | 3,785,700 |
15 Mar 2024 | USD | 52.59 | 53.64 | 52.53 | 53.56 | 53.56 | +0.62 (+1.17%) | 22,197,500 |
14 Mar 2024 | USD | 53.72 | 53.8 | 52.46 | 52.94 | 52.94 | -1.06 (-1.96%) | 4,276,800 |
13 Mar 2024 | USD | 54.22 | 54.35 | 53.78 | 54 | 54 | +0.15 (+0.28%) | 3,620,600 |
12 Mar 2024 | USD | 54.12 | 54.26 | 53.58 | 53.85 | 53.85 | -0.3 (-0.55%) | 2,913,800 |
11 Mar 2024 | USD | 53.67 | 54.48 | 53.33 | 54.15 | 54.15 | -0.06 (-0.11%) | 2,644,700 |