Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 52.8 | 53.03 | 52.67 | 52.7 | 52.7 | +0.06 (+0.11%) | 7,137,600 |
23 May 2024 | USD | 53.1 | 53.16 | 52.62 | 52.64 | 52.64 | -0.46 (-0.87%) | 6,978,800 |
22 May 2024 | USD | 53.38 | 53.44 | 53.05 | 53.1 | 53.1 | -0.28 (-0.52%) | 6,566,200 |
21 May 2024 | USD | 53.75 | 53.8 | 53.08 | 53.38 | 53.38 | -0.2 (-0.37%) | 5,536,400 |
20 May 2024 | USD | 54.19 | 54.26 | 53.51 | 53.58 | 53.58 | -0.53 (-0.98%) | 6,300,000 |
17 May 2024 | USD | 53.93 | 54.24 | 53.79 | 54.11 | 54.11 | +0.02 (+0.04%) | 5,243,000 |
16 May 2024 | USD | 54.17 | 54.49 | 54.04 | 54.09 | 54.09 | -0.15 (-0.28%) | 4,177,500 |
15 May 2024 | USD | 54.65 | 54.65 | 54.12 | 54.24 | 54.24 | -0.24 (-0.44%) | 5,932,100 |
14 May 2024 | USD | 54.73 | 54.83 | 53.99 | 54.48 | 54.48 | -0.24 (-0.44%) | 11,345,600 |
13 May 2024 | USD | 55.62 | 55.8 | 54.63 | 54.72 | 54.72 | -0.74 (-1.33%) | 4,951,000 |
10 May 2024 | USD | 55.08 | 55.7 | 54.99 | 55.46 | 55.46 | +0.26 (+0.47%) | 3,958,900 |
9 May 2024 | USD | 54.42 | 55.33 | 54.42 | 55.2 | 55.2 | +0.9 (+1.66%) | 4,367,700 |
8 May 2024 | USD | 55.26 | 55.3 | 54.16 | 54.3 | 54.3 | -0.37 (-0.68%) | 6,912,300 |
7 May 2024 | USD | 54.54 | 54.78 | 54.06 | 54.67 | 54.67 | +0.45 (+0.83%) | 8,678,900 |
6 May 2024 | USD | 55 | 55.15 | 53.74 | 54.22 | 54.22 | -0.78 (-1.42%) | 10,088,100 |
3 May 2024 | USD | 54.67 | 55.41 | 52.95 | 55 | 55 | +1.61 (+3.02%) | 12,204,600 |
2 May 2024 | USD | 53.83 | 53.88 | 53.21 | 53.39 | 53.39 | -0.15 (-0.28%) | 6,294,000 |
1 May 2024 | USD | 53.03 | 54.14 | 52.94 | 53.54 | 53.54 | +0.09 (+0.17%) | 7,359,000 |
30 Apr 2024 | USD | 54.03 | 54.12 | 53.43 | 53.45 | 53.45 | -0.68 (-1.26%) | 5,652,600 |
29 Apr 2024 | USD | 53.34 | 54.14 | 53.34 | 54.13 | 54.13 | +0.76 (+1.42%) | 4,163,700 |
26 Apr 2024 | USD | 52.61 | 53.53 | 52.51 | 53.37 | 53.37 | +0.22 (+0.41%) | 3,992,900 |
25 Apr 2024 | USD | 52.28 | 54.06 | 51.98 | 53.15 | 53.15 | -1.18 (-2.17%) | 7,483,000 |
24 Apr 2024 | USD | 53.09 | 54.87 | 53 | 54.33 | 54.33 | +0.6 (+1.12%) | 6,944,700 |
23 Apr 2024 | USD | 53.44 | 53.85 | 53.19 | 53.73 | 53.73 | +0.13 (+0.24%) | 5,641,800 |
22 Apr 2024 | USD | 53.54 | 53.8 | 53.25 | 53.6 | 53.6 | +0.46 (+0.87%) | 4,430,400 |
19 Apr 2024 | USD | 53.45 | 53.66 | 52.74 | 53.14 | 53.14 | -0.32 (-0.60%) | 10,405,100 |
18 Apr 2024 | USD | 54.25 | 54.44 | 53.21 | 53.46 | 53.46 | -0.79 (-1.46%) | 4,757,100 |
17 Apr 2024 | USD | 55.08 | 55.11 | 53.94 | 54.25 | 54.25 | -0.44 (-0.80%) | 5,931,300 |
16 Apr 2024 | USD | 54.27 | 54.99 | 53.98 | 54.69 | 54.69 | +0.58 (+1.07%) | 6,219,000 |
15 Apr 2024 | USD | 55.36 | 55.48 | 53.55 | 54.11 | 54.11 | -0.9 (-1.64%) | 8,889,900 |