Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 50.33 | 51.58 | 49.93 | 50.13 | 50.13 | -0.27 (-0.54%) | 3,977,073 |
30 Apr 2024 | USD | 52.24 | 52.85 | 50.38 | 50.4 | 50.4 | -2.03 (-3.87%) | 3,175,673 |
29 Apr 2024 | USD | 52.79 | 53.48 | 52.08 | 52.43 | 52.43 | -0.52 (-0.98%) | 2,591,429 |
26 Apr 2024 | USD | 52.71 | 53.18 | 51.98 | 52.95 | 52.95 | +0.73 (+1.40%) | 2,273,061 |
25 Apr 2024 | USD | 49.89 | 52.41 | 49.49 | 52.22 | 52.22 | +1.57 (+3.10%) | 2,810,049 |
24 Apr 2024 | USD | 52.75 | 52.94 | 50.57 | 50.65 | 50.65 | -1.15 (-2.22%) | 2,683,943 |
23 Apr 2024 | USD | 50.95 | 51.87 | 50.9001 | 51.8 | 51.8 | +1.29 (+2.55%) | 2,076,508 |
22 Apr 2024 | USD | 49.9 | 50.52 | 48.9001 | 50.51 | 50.51 | +1.05 (+2.12%) | 2,829,264 |
19 Apr 2024 | USD | 50.32 | 50.85 | 48.58 | 49.46 | 49.46 | -2.36 (-4.55%) | 4,792,476 |
18 Apr 2024 | USD | 52.23 | 52.78 | 51.2 | 51.82 | 51.82 | -0.5 (-0.96%) | 2,106,666 |
17 Apr 2024 | USD | 53.39 | 54.07 | 52.29 | 52.32 | 52.32 | -0.99 (-1.86%) | 2,989,849 |
16 Apr 2024 | USD | 51.91 | 53.36 | 51.5901 | 53.31 | 53.31 | +1.01 (+1.93%) | 3,654,101 |
15 Apr 2024 | USD | 53.93 | 54.29 | 52.26 | 52.3 | 52.3 | -1.13 (-2.11%) | 3,090,474 |
12 Apr 2024 | USD | 53.97 | 54.75 | 53.16 | 53.43 | 53.43 | -1.56 (-2.84%) | 2,714,808 |
11 Apr 2024 | USD | 53.75 | 55.09 | 53.4 | 54.99 | 54.99 | +1.85 (+3.48%) | 3,915,129 |
10 Apr 2024 | USD | 51.49 | 53.5 | 51.35 | 53.14 | 53.14 | +0.41 (+0.78%) | 2,782,379 |
9 Apr 2024 | USD | 53.42 | 53.74 | 51.77 | 52.73 | 52.73 | -1.02 (-1.90%) | 2,438,294 |
8 Apr 2024 | USD | 54.06 | 54.46 | 53.31 | 53.75 | 53.75 | -0.04 (-0.07%) | 2,064,465 |
5 Apr 2024 | USD | 52.81 | 53.87 | 52.185 | 53.79 | 53.79 | +1.18 (+2.24%) | 2,847,130 |
4 Apr 2024 | USD | 54.129 | 54.97 | 52.46 | 52.61 | 52.61 | -0.92 (-1.72%) | 3,503,485 |
3 Apr 2024 | USD | 51.05 | 53.8854 | 51.05 | 53.53 | 53.53 | +1.87 (+3.62%) | 3,639,777 |
2 Apr 2024 | USD | 51.07 | 51.89 | 50.3 | 51.66 | 51.66 | -0.4 (-0.77%) | 2,686,998 |
1 Apr 2024 | USD | 52 | 52.84 | 51.4 | 52.06 | 52.06 | +0.07 (+0.13%) | 2,554,749 |
28 Mar 2024 | USD | 52.56 | 53.33 | 51.88 | 51.99 | 51.99 | -0.56 (-1.07%) | 2,572,241 |
27 Mar 2024 | USD | 52.61 | 53.1 | 51.85 | 52.55 | 52.55 | +0.38 (+0.73%) | 2,204,668 |
26 Mar 2024 | USD | 52.89 | 53.8199 | 52.12 | 52.17 | 52.17 | -0.51 (-0.97%) | 2,221,088 |
25 Mar 2024 | USD | 51.55 | 53.4 | 51.55 | 52.68 | 52.68 | +0.45 (+0.86%) | 2,711,741 |
22 Mar 2024 | USD | 52.45 | 52.59 | 50.96 | 52.23 | 52.23 | -0.61 (-1.15%) | 4,279,507 |
21 Mar 2024 | USD | 52.75 | 53.26 | 52.33 | 52.84 | 52.84 | +1.05 (+2.03%) | 3,292,962 |
20 Mar 2024 | USD | 50.14 | 51.94 | 49.88 | 51.79 | 51.79 | +2.01 (+4.04%) | 3,482,012 |