Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 54.605 | 54.605 | 54.2397 | 54.54 | 54.54 | +0.24 (+0.44%) | 21,500 |
2 May 2024 | USD | 54.32 | 54.38 | 53.99 | 54.3 | 54.3 | +0.29 (+0.54%) | 19,400 |
1 May 2024 | USD | 54.12 | 54.56 | 53.99 | 54.01 | 54.01 | -0.2 (-0.37%) | 37,000 |
30 Apr 2024 | USD | 54.81 | 54.85 | 54.21 | 54.21 | 54.21 | -1.04 (-1.88%) | 37,400 |
29 Apr 2024 | USD | 55.19 | 55.3 | 55.02 | 55.25 | 55.25 | +0.18 (+0.33%) | 20,800 |
26 Apr 2024 | USD | 54.95 | 55.18 | 54.85 | 55.07 | 55.07 | -0.16 (-0.29%) | 22,500 |
25 Apr 2024 | USD | 55.12 | 55.34 | 54.76 | 55.23 | 55.23 | -0.19 (-0.34%) | 69,500 |
24 Apr 2024 | USD | 55.37 | 55.46 | 55.11 | 55.42 | 55.42 | -0.12 (-0.22%) | 148,200 |
23 Apr 2024 | USD | 55.09 | 55.7 | 55.09 | 55.54 | 55.54 | +0.45 (+0.82%) | 35,200 |
22 Apr 2024 | USD | 54.72 | 55.4 | 54.72 | 55.09 | 55.09 | +0.43 (+0.79%) | 50,300 |
19 Apr 2024 | USD | 54.21 | 54.74 | 54.21 | 54.66 | 54.66 | +0.51 (+0.94%) | 97,200 |
18 Apr 2024 | USD | 54.26 | 54.5 | 53.98 | 54.15 | 54.15 | +0.12 (+0.22%) | 55,700 |
17 Apr 2024 | USD | 54.3 | 54.37 | 53.91 | 54.03 | 54.03 | -0.15 (-0.28%) | 24,400 |
16 Apr 2024 | USD | 54.49 | 54.49 | 53.98 | 54.18 | 54.18 | -0.3 (-0.55%) | 30,200 |
15 Apr 2024 | USD | 55.28 | 55.49 | 54.4 | 54.48 | 54.48 | -0.25 (-0.46%) | 39,500 |
12 Apr 2024 | USD | 55.4 | 55.42 | 54.6 | 54.73 | 54.73 | -0.86 (-1.55%) | 25,200 |
11 Apr 2024 | USD | 55.95 | 55.95 | 55.28 | 55.59 | 55.59 | -0.22 (-0.39%) | 49,300 |
10 Apr 2024 | USD | 55.78 | 56.07 | 55.52 | 55.81 | 55.81 | -0.47 (-0.84%) | 334,900 |
9 Apr 2024 | USD | 56.52 | 56.59 | 55.85 | 56.28 | 56.28 | -0.13 (-0.23%) | 14,600 |
8 Apr 2024 | USD | 56.62 | 56.63 | 56.41 | 56.41 | 56.41 | -0.17 (-0.30%) | 25,500 |
5 Apr 2024 | USD | 56.13 | 56.67 | 56.13 | 56.58 | 56.58 | +0.44 (+0.78%) | 91,200 |
4 Apr 2024 | USD | 57.08 | 57.22 | 56.04 | 56.14 | 56.14 | -0.64 (-1.13%) | 36,700 |
3 Apr 2024 | USD | 56.41 | 56.88 | 56.41 | 56.78 | 56.78 | +0.31 (+0.55%) | 98,100 |
2 Apr 2024 | USD | 56.29 | 56.47 | 56.28 | 56.47 | 56.47 | -0.13 (-0.23%) | 24,000 |
1 Apr 2024 | USD | 56.64 | 56.64 | 56.46 | 56.6 | 56.6 | -0.08 (-0.14%) | 37,600 |
28 Mar 2024 | USD | 56.43 | 56.81 | 56.43 | 56.68 | 56.68 | +0.31 (+0.55%) | 16,800 |
27 Mar 2024 | USD | 55.91 | 56.37 | 55.91 | 56.37 | 56.37 | +0.67 (+1.20%) | 166,400 |
26 Mar 2024 | USD | 55.85 | 55.86 | 55.7 | 55.7 | 55.7 | +0.01 (+0.02%) | 24,000 |
25 Mar 2024 | USD | 55.53 | 55.88 | 55.53 | 55.69 | 55.69 | +0.07 (+0.13%) | 35,100 |
22 Mar 2024 | USD | 55.91 | 55.91 | 55.6 | 55.62 | 55.62 | -0.18 (-0.32%) | 18,000 |