Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 52.66 | 52.91 | 52.43 | 52.68 | 52.68 | -0.24 (-0.45%) | 4,776,800 |
25 Jun 2024 | USD | 53.6 | 53.73 | 52.74 | 52.92 | 52.92 | -0.72 (-1.34%) | 5,556,100 |
24 Jun 2024 | USD | 53.15 | 54.15 | 53.02 | 53.64 | 53.64 | +0.49 (+0.92%) | 4,265,500 |
21 Jun 2024 | USD | 53.01 | 53.22 | 52.78 | 53.15 | 53.15 | +0.14 (+0.26%) | 16,277,800 |
20 Jun 2024 | USD | 52.91 | 53.22 | 52.68 | 53.01 | 53.01 | -0.09 (-0.17%) | 4,471,000 |
18 Jun 2024 | USD | 53.28 | 53.6 | 52.92 | 53.1 | 53.1 | +0.03 (+0.06%) | 3,597,700 |
17 Jun 2024 | USD | 53.1 | 53.45 | 52.81 | 53.07 | 53.07 | -0.3 (-0.56%) | 3,624,400 |
14 Jun 2024 | USD | 53.07 | 53.46 | 53.01 | 53.37 | 53.37 | +0.15 (+0.28%) | 3,374,700 |
13 Jun 2024 | USD | 52.74 | 53.5 | 52.65 | 53.22 | 53.22 | +0.53 (+1.01%) | 4,314,100 |
12 Jun 2024 | USD | 53.28 | 53.45 | 52.62 | 52.69 | 52.69 | +0.45 (+0.86%) | 4,344,300 |
11 Jun 2024 | USD | 52.5 | 52.84 | 52.13 | 52.24 | 52.24 | -0.47 (-0.89%) | 5,218,000 |
10 Jun 2024 | USD | 53.08 | 53.21 | 52.38 | 52.71 | 52.71 | -0.61 (-1.14%) | 4,341,200 |
7 Jun 2024 | USD | 53.35 | 53.98 | 53.13 | 53.32 | 53.32 | -0.94 (-1.73%) | 3,968,800 |
6 Jun 2024 | USD | 53.8 | 54.37 | 53.56 | 54.26 | 54.26 | +0.23 (+0.43%) | 3,350,700 |
5 Jun 2024 | USD | 54.34 | 54.51 | 53.78 | 54.03 | 54.03 | -0.4 (-0.73%) | 4,729,300 |
4 Jun 2024 | USD | 53.2 | 54.65 | 53.2 | 54.43 | 54.43 | +1.12 (+2.10%) | 5,815,900 |
3 Jun 2024 | USD | 53.17 | 53.33 | 52.67 | 53.31 | 53.31 | +0.25 (+0.47%) | 4,398,700 |
31 May 2024 | USD | 51.85 | 53.15 | 51.72 | 53.06 | 53.06 | +1.31 (+2.53%) | 9,284,200 |
30 May 2024 | USD | 51.54 | 52.1 | 51.54 | 51.75 | 51.75 | +0.58 (+1.13%) | 6,221,200 |
29 May 2024 | USD | 51.33 | 51.33 | 50.96 | 51.17 | 51.17 | -0.4 (-0.78%) | 5,639,700 |
28 May 2024 | USD | 52.6 | 53.07 | 51.53 | 51.57 | 51.57 | -0.61 (-1.17%) | 6,564,900 |
24 May 2024 | USD | 52.7 | 52.76 | 52.11 | 52.18 | 52.18 | -0.13 (-0.25%) | 4,656,100 |
23 May 2024 | USD | 53.72 | 53.73 | 52.28 | 52.31 | 52.31 | -1.41 (-2.62%) | 5,576,000 |
22 May 2024 | USD | 54.81 | 55 | 53.66 | 53.72 | 53.72 | -1.36 (-2.47%) | 5,760,100 |
21 May 2024 | USD | 54.98 | 55.5 | 54.96 | 55.08 | 55.08 | +0.1 (+0.18%) | 3,783,200 |
20 May 2024 | USD | 55.14 | 55.5 | 54.88 | 54.98 | 54.98 | -0.15 (-0.27%) | 3,913,100 |
17 May 2024 | USD | 55.29 | 55.29 | 54.88 | 55.13 | 55.13 | -0.06 (-0.11%) | 4,270,900 |
16 May 2024 | USD | 55.05 | 55.42 | 54.92 | 55.19 | 55.19 | +0.08 (+0.15%) | 4,198,600 |
15 May 2024 | USD | 55.29 | 55.52 | 54.98 | 55.11 | 55.11 | +0.24 (+0.44%) | 6,024,400 |
14 May 2024 | USD | 55.15 | 55.4 | 54.68 | 54.87 | 54.87 | -0.09 (-0.16%) | 4,898,900 |