Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | USD | 53.23 | 53.575 | 53.11 | 53.39 | 53.39 | +0.06 (+0.11%) | 6,641,390 |
22 Apr 2024 | USD | 53 | 53.38 | 52.55 | 53.33 | 53.33 | +0.29 (+0.55%) | 4,182,400 |
19 Apr 2024 | USD | 52.19 | 53.16 | 52.18 | 53.04 | 53.04 | +1.01 (+1.94%) | 6,609,000 |
18 Apr 2024 | USD | 51.43 | 52.05 | 51.13 | 52.03 | 52.03 | +0.75 (+1.46%) | 4,961,100 |
17 Apr 2024 | USD | 50.81 | 51.55 | 50.65 | 51.28 | 51.28 | +0.48 (+0.94%) | 5,120,700 |
16 Apr 2024 | USD | 51.52 | 51.57 | 50.78 | 50.8 | 50.8 | -0.85 (-1.65%) | 7,121,500 |
15 Apr 2024 | USD | 52.3 | 52.35 | 51.35 | 51.65 | 51.65 | -0.37 (-0.71%) | 6,251,800 |
12 Apr 2024 | USD | 52.19 | 52.3 | 51.86 | 52.02 | 52.02 | -0.22 (-0.42%) | 6,408,400 |
11 Apr 2024 | USD | 52.46 | 52.76 | 52.1 | 52.24 | 52.24 | +0.1 (+0.19%) | 5,724,500 |
10 Apr 2024 | USD | 53.01 | 53.36 | 51.7 | 52.14 | 52.14 | -2.24 (-4.12%) | 7,578,800 |
9 Apr 2024 | USD | 53.76 | 54.39 | 53.7 | 54.38 | 54.38 | +0.74 (+1.38%) | 3,403,300 |
8 Apr 2024 | USD | 53.05 | 53.67 | 52.94 | 53.64 | 53.64 | +0.63 (+1.19%) | 4,006,900 |
5 Apr 2024 | USD | 52.19 | 53.16 | 51.97 | 53.01 | 53.01 | +0.39 (+0.74%) | 4,716,600 |
4 Apr 2024 | USD | 52.91 | 53.45 | 52.45 | 52.62 | 52.62 | -0.15 (-0.28%) | 3,923,300 |
3 Apr 2024 | USD | 52.84 | 52.97 | 52.54 | 52.77 | 52.77 | -0.1 (-0.19%) | 4,681,900 |
2 Apr 2024 | USD | 52.97 | 53.07 | 52.66 | 52.87 | 52.87 | -0.59 (-1.10%) | 5,107,500 |
1 Apr 2024 | USD | 54.01 | 54.05 | 53.4 | 53.46 | 53.46 | -0.64 (-1.18%) | 4,855,900 |
28 Mar 2024 | USD | 53.62 | 54.2 | 53.62 | 54.1 | 54.1 | +0.33 (+0.61%) | 6,318,200 |
27 Mar 2024 | USD | 53 | 53.77 | 52.86 | 53.77 | 53.77 | +1.17 (+2.22%) | 9,112,000 |
26 Mar 2024 | USD | 52.38 | 52.77 | 52.25 | 52.6 | 52.6 | +0.43 (+0.82%) | 6,484,800 |
25 Mar 2024 | USD | 52.26 | 52.58 | 51.97 | 52.17 | 52.17 | +0.09 (+0.17%) | 6,775,300 |
22 Mar 2024 | USD | 52.77 | 52.85 | 52 | 52.08 | 52.08 | -0.41 (-0.78%) | 5,773,200 |
21 Mar 2024 | USD | 52.66 | 52.89 | 52.2 | 52.49 | 52.49 | +0.05 (+0.10%) | 5,075,700 |
20 Mar 2024 | USD | 51.89 | 52.49 | 51.64 | 52.44 | 52.44 | +0.34 (+0.65%) | 4,058,200 |
19 Mar 2024 | USD | 52.25 | 52.4 | 51.82 | 52.1 | 52.1 | -0.11 (-0.21%) | 5,448,500 |
18 Mar 2024 | USD | 52.05 | 52.47 | 52 | 52.21 | 52.21 | +0.02 (+0.04%) | 4,781,200 |
15 Mar 2024 | USD | 51.16 | 52.31 | 51.04 | 52.19 | 52.19 | +0.53 (+1.03%) | 10,073,400 |
14 Mar 2024 | USD | 52.18 | 52.29 | 51.24 | 51.66 | 51.66 | -0.62 (-1.19%) | 9,746,700 |
13 Mar 2024 | USD | 52.97 | 53.33 | 52.19 | 52.28 | 52.28 | -0.6 (-1.13%) | 7,512,600 |
12 Mar 2024 | USD | 53 | 53.04 | 52.54 | 52.88 | 52.88 | -0.21 (-0.40%) | 6,964,600 |