Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 56.02 | 56.2997 | 55.64 | 55.71 | 55.71 | -0.28 (-0.50%) | 35,875 |
6 May 2024 | USD | 55.39 | 55.99 | 55.3 | 55.99 | 55.99 | +1.21 (+2.21%) | 50,300 |
3 May 2024 | USD | 54.77 | 55.14 | 54.43 | 54.78 | 54.78 | +1.18 (+2.20%) | 46,800 |
2 May 2024 | USD | 53.06 | 53.7 | 52.33 | 53.6 | 53.6 | +1.53 (+2.94%) | 81,600 |
1 May 2024 | USD | 52.97 | 53.86 | 51.74 | 52.07 | 52.07 | -1.78 (-3.31%) | 194,700 |
30 Apr 2024 | USD | 54.72 | 55.36 | 53.82 | 53.85 | 53.85 | -1.19 (-2.16%) | 81,400 |
29 Apr 2024 | USD | 54.57 | 55.04 | 54.07 | 55.04 | 55.04 | +0.46 (+0.84%) | 44,000 |
26 Apr 2024 | USD | 53.32 | 54.81 | 53.32 | 54.58 | 54.58 | +1.15 (+2.15%) | 38,300 |
25 Apr 2024 | USD | 52.24 | 53.72 | 52.2 | 53.43 | 53.43 | +0.88 (+1.67%) | 41,600 |
24 Apr 2024 | USD | 52.98 | 53.49 | 52.02 | 52.55 | 52.55 | +0.46 (+0.88%) | 58,000 |
23 Apr 2024 | USD | 51.26 | 52.42 | 51.08 | 52.09 | 52.09 | +1.2 (+2.36%) | 43,500 |
22 Apr 2024 | USD | 50.61 | 51.17 | 50 | 50.89 | 50.89 | +0.79 (+1.58%) | 35,900 |
19 Apr 2024 | USD | 51.82 | 52 | 49.76 | 50.1 | 50.1 | -2.06 (-3.95%) | 108,100 |
18 Apr 2024 | USD | 53 | 53.22 | 52.06 | 52.16 | 52.16 | -1.05 (-1.97%) | 58,100 |
17 Apr 2024 | USD | 55.06 | 55.1 | 53.13 | 53.21 | 53.21 | -1.79 (-3.25%) | 66,900 |
16 Apr 2024 | USD | 54.29 | 55.3 | 54.13 | 55 | 55 | +0.6 (+1.10%) | 42,300 |
15 Apr 2024 | USD | 55.92 | 56.17 | 54.11 | 54.4 | 54.4 | -0.81 (-1.47%) | 48,300 |
12 Apr 2024 | USD | 56.06 | 56.17 | 54.99 | 55.21 | 55.21 | -1.89 (-3.31%) | 68,000 |
11 Apr 2024 | USD | 55.94 | 57.16 | 55.45 | 57.1 | 57.1 | +1.46 (+2.62%) | 68,600 |
10 Apr 2024 | USD | 55.98 | 56.42 | 55.36 | 55.64 | 55.64 | -1.2 (-2.11%) | 77,500 |
9 Apr 2024 | USD | 56.84 | 57.03 | 56 | 56.84 | 56.84 | +0.46 (+0.82%) | 61,100 |
8 Apr 2024 | USD | 56.69 | 56.69 | 56.25 | 56.38 | 56.38 | +0.13 (+0.23%) | 31,000 |
5 Apr 2024 | USD | 55.71 | 56.58 | 55.41 | 56.25 | 56.25 | +0.7 (+1.26%) | 54,200 |
4 Apr 2024 | USD | 57.62 | 57.99 | 55.43 | 55.55 | 55.55 | -1.44 (-2.53%) | 68,500 |
3 Apr 2024 | USD | 55.88 | 57.27 | 55.85 | 56.99 | 56.99 | +0.57 (+1.01%) | 40,600 |
2 Apr 2024 | USD | 56.1 | 56.52 | 55.69 | 56.42 | 56.42 | -0.59 (-1.03%) | 46,600 |
1 Apr 2024 | USD | 56.49 | 57.84 | 56.49 | 57.01 | 57.01 | +0.58 (+1.03%) | 155,800 |
28 Mar 2024 | USD | 56.51 | 56.56 | 56.15 | 56.43 | 56.43 | -0.06 (-0.11%) | 60,800 |
27 Mar 2024 | USD | 56.34 | 56.49 | 55.45 | 56.49 | 56.49 | +0.62 (+1.11%) | 42,400 |
26 Mar 2024 | USD | 56.71 | 57.01 | 55.83 | 55.87 | 55.87 | -0.37 (-0.66%) | 48,600 |