Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 59.55 | 60.51 | 58.8208 | 59.15 | 59.15 | +0.3 (+0.51%) | 3,135,545 |
16 May 2024 | USD | 59.5 | 59.805 | 58.64 | 58.85 | 58.85 | -0.74 (-1.24%) | 2,185,255 |
15 May 2024 | USD | 56.85 | 59.7488 | 56.54 | 59.59 | 59.59 | +3.18 (+5.64%) | 4,832,518 |
14 May 2024 | USD | 54.14 | 56.57 | 54.14 | 56.41 | 56.41 | +2.08 (+3.83%) | 4,215,177 |
13 May 2024 | USD | 54.41 | 54.83 | 53.91 | 54.33 | 54.33 | -0.08 (-0.15%) | 2,112,915 |
10 May 2024 | USD | 54.47 | 54.5 | 53.6 | 54.41 | 54.41 | +0.3 (+0.55%) | 1,453,556 |
9 May 2024 | USD | 53.77 | 54.95 | 53.41 | 54.11 | 54.11 | +0.66 (+1.23%) | 2,918,613 |
8 May 2024 | USD | 52.95 | 53.97 | 52.79 | 53.45 | 53.45 | +0.27 (+0.51%) | 1,492,589 |
7 May 2024 | USD | 53.84 | 54.28 | 53.13 | 53.18 | 53.18 | -0.77 (-1.43%) | 2,321,042 |
6 May 2024 | USD | 52.71 | 54.12 | 52.42 | 53.95 | 53.95 | +1.71 (+3.27%) | 2,601,348 |
3 May 2024 | USD | 52.48 | 52.86 | 51.49 | 52.24 | 52.24 | +0.81 (+1.57%) | 1,881,586 |
2 May 2024 | USD | 50.96 | 51.48 | 49.45 | 51.43 | 51.43 | +1.3 (+2.59%) | 1,705,972 |
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 |