Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 50.22 | 50.41 | 49.69 | 50.1 | 50.1 | -0.5 (-0.99%) | 340,380 |
21 May 2024 | USD | 50.7 | 51.27 | 49.97 | 50.6 | 50.6 | -0.43 (-0.84%) | 305,488 |
20 May 2024 | USD | 53.41 | 53.41 | 50.85 | 51.03 | 51.03 | -2.52 (-4.71%) | 227,900 |
17 May 2024 | USD | 54.97 | 55.01 | 53.53 | 53.55 | 53.55 | -1.5 (-2.72%) | 234,671 |
16 May 2024 | USD | 54.93 | 55.2 | 54.475 | 55.05 | 55.05 | -0.04 (-0.07%) | 117,737 |
15 May 2024 | USD | 55.88 | 55.88 | 54.44 | 55.09 | 55.09 | -0.03 (-0.05%) | 159,168 |
14 May 2024 | USD | 55.91 | 56.275 | 55.02 | 55.12 | 55.12 | +0.52 (+0.95%) | 125,224 |
13 May 2024 | USD | 54.89 | 55.4 | 54.53 | 54.6 | 54.6 | +0.12 (+0.22%) | 156,272 |
10 May 2024 | USD | 54.72 | 54.72 | 53.535 | 54.48 | 54.48 | +0.01 (+0.02%) | 134,410 |
9 May 2024 | USD | 54.03 | 54.76 | 53.72 | 54.47 | 54.47 | +0.47 (+0.87%) | 125,992 |
8 May 2024 | USD | 53.17 | 54.22 | 52.6018 | 54 | 54 | +0.28 (+0.52%) | 141,955 |
7 May 2024 | USD | 54.17 | 54.89 | 53.03 | 53.72 | 53.72 | -0.13 (-0.24%) | 242,534 |
6 May 2024 | USD | 54.07 | 54.71 | 53.67 | 53.85 | 53.85 | +0.29 (+0.54%) | 206,303 |
3 May 2024 | USD | 55.36 | 56.295 | 53.195 | 53.56 | 53.56 | -1.24 (-2.26%) | 374,454 |
2 May 2024 | USD | 52.44 | 54.985 | 50.6 | 54.8 | 54.8 | +2.91 (+5.61%) | 642,072 |
1 May 2024 | USD | 51.14 | 53.79 | 50.8362 | 51.89 | 51.89 | +0.75 (+1.47%) | 430,767 |
30 Apr 2024 | USD | 50.47 | 51.245 | 50.02 | 51.14 | 51.14 | +0.19 (+0.37%) | 215,608 |
29 Apr 2024 | USD | 48.88 | 51.48 | 48.76 | 50.95 | 50.95 | +2.44 (+5.03%) | 279,840 |
26 Apr 2024 | USD | 47.97 | 48.9 | 47.97 | 48.51 | 48.51 | +0.64 (+1.34%) | 146,152 |
25 Apr 2024 | USD | 47.76 | 47.98 | 47.145 | 47.87 | 47.87 | -0.36 (-0.75%) | 201,991 |
24 Apr 2024 | USD | 48.46 | 49.11 | 48.16 | 48.23 | 48.23 | -0.67 (-1.37%) | 247,063 |
23 Apr 2024 | USD | 47.65 | 48.99 | 47.645 | 48.9 | 48.9 | +1.03 (+2.15%) | 228,582 |
22 Apr 2024 | USD | 46 | 49.06 | 46 | 47.87 | 47.87 | +3.43 (+7.72%) | 323,254 |
19 Apr 2024 | USD | 43.35 | 44.5 | 43.35 | 44.44 | 44.44 | +0.94 (+2.16%) | 181,634 |
18 Apr 2024 | USD | 43.9 | 44.34 | 43.15 | 43.5 | 43.5 | -0.29 (-0.66%) | 158,711 |
17 Apr 2024 | USD | 44.82 | 45.27 | 43.78 | 43.79 | 43.79 | -0.69 (-1.55%) | 114,122 |
16 Apr 2024 | USD | 44.22 | 44.71 | 43.6375 | 44.48 | 44.48 | -0.45 (-1.00%) | 196,456 |
15 Apr 2024 | USD | 45.36 | 45.965 | 44.46 | 44.93 | 44.93 | -0.34 (-0.75%) | 140,971 |
12 Apr 2024 | USD | 46.76 | 46.76 | 45 | 45.27 | 45.27 | -1.61 (-3.43%) | 115,132 |
11 Apr 2024 | USD | 47.49 | 47.49 | 46.35 | 46.88 | 46.88 | -0.29 (-0.61%) | 149,000 |