Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 54.75 | 54.77 | 54.45 | 54.48 | 54.48 | -0.11 (-0.20%) | 121,690 |
15 May 2024 | USD | 54.49 | 54.74 | 54.31 | 54.59 | 54.59 | +0.68 (+1.26%) | 109,800 |
14 May 2024 | USD | 53.67 | 53.92 | 53.6 | 53.91 | 53.91 | +0.3 (+0.56%) | 61,900 |
13 May 2024 | USD | 53.74 | 53.77 | 53.55 | 53.61 | 53.61 | +0.03 (+0.06%) | 45,300 |
10 May 2024 | USD | 53.64 | 53.74 | 53.42 | 53.58 | 53.58 | -0.13 (-0.24%) | 49,300 |
9 May 2024 | USD | 53.19 | 53.77 | 53.19 | 53.71 | 53.71 | +0.4 (+0.75%) | 63,700 |
8 May 2024 | USD | 53.35 | 53.44 | 53.24 | 53.31 | 53.31 | -0.31 (-0.58%) | 139,800 |
7 May 2024 | USD | 53.77 | 53.92 | 53.47 | 53.62 | 53.62 | +0.18 (+0.34%) | 798,500 |
6 May 2024 | USD | 53.27 | 53.48 | 53.14 | 53.44 | 53.44 | +0.25 (+0.47%) | 138,000 |
3 May 2024 | USD | 53.2 | 53.25 | 52.79 | 53.19 | 53.19 | +0.67 (+1.28%) | 234,700 |
2 May 2024 | USD | 52.15 | 52.6 | 52.03 | 52.52 | 52.52 | +0.27 (+0.52%) | 159,000 |
1 May 2024 | USD | 52.31 | 52.7 | 52.04 | 52.25 | 52.25 | -0.2 (-0.38%) | 155,800 |
30 Apr 2024 | USD | 52.74 | 52.89 | 52.39 | 52.45 | 52.45 | -0.64 (-1.21%) | 101,500 |
29 Apr 2024 | USD | 52.9 | 53.18 | 52.86 | 53.09 | 53.09 | +0.37 (+0.70%) | 406,700 |
26 Apr 2024 | USD | 52.61 | 52.86 | 52.61 | 52.72 | 52.72 | +0.43 (+0.82%) | 109,200 |
25 Apr 2024 | USD | 51.95 | 52.34 | 51.87 | 52.29 | 52.29 | -0.07 (-0.13%) | 174,900 |
24 Apr 2024 | USD | 52.47 | 52.52 | 52.12 | 52.36 | 52.36 | -0.25 (-0.48%) | 99,900 |
23 Apr 2024 | USD | 52.5 | 52.95 | 52.38 | 52.61 | 52.61 | -0.04 (-0.08%) | 155,000 |
22 Apr 2024 | USD | 52.48 | 52.71 | 52.43 | 52.65 | 52.65 | -0.11 (-0.21%) | 187,900 |
19 Apr 2024 | USD | 52.89 | 52.9 | 52.68 | 52.76 | 52.76 | +0.25 (+0.48%) | 271,800 |
18 Apr 2024 | USD | 52.65 | 52.65 | 52.29 | 52.51 | 52.51 | -0.14 (-0.27%) | 285,800 |
17 Apr 2024 | USD | 52.38 | 52.71 | 52.16 | 52.65 | 52.65 | +0.43 (+0.82%) | 205,300 |
16 Apr 2024 | USD | 52.13 | 52.39 | 51.98 | 52.22 | 52.22 | -0.39 (-0.74%) | 401,000 |
15 Apr 2024 | USD | 52.75 | 52.77 | 52.37 | 52.61 | 52.61 | -0.69 (-1.29%) | 218,800 |
12 Apr 2024 | USD | 53.44 | 53.67 | 53.3 | 53.3 | 53.3 | +0.37 (+0.70%) | 249,200 |
11 Apr 2024 | USD | 53.33 | 53.34 | 52.83 | 52.93 | 52.93 | -0.3 (-0.56%) | 396,100 |
10 Apr 2024 | USD | 53.94 | 53.98 | 53.17 | 53.23 | 53.23 | -1.09 (-2.01%) | 380,300 |
9 Apr 2024 | USD | 54.19 | 54.41 | 54.18 | 54.32 | 54.32 | +0.4 (+0.74%) | 97,500 |
8 Apr 2024 | USD | 53.73 | 53.98 | 53.69 | 53.92 | 53.92 | +0.08 (+0.15%) | 181,800 |
5 Apr 2024 | USD | 54.06 | 54.29 | 53.84 | 53.84 | 53.84 | -0.71 (-1.30%) | 152,400 |