Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 55.61 | 56.22 | 55.01 | 55.7 | 55.7 | +0.55 (+1.00%) | 1,279,241 |
23 May 2024 | USD | 60.35 | 60.36 | 54.92 | 55.15 | 55.15 | -4.15 (-7.00%) | 2,275,756 |
22 May 2024 | USD | 59.56 | 59.67 | 58.68 | 59.3 | 59.3 | +0.48 (+0.82%) | 875,822 |
21 May 2024 | USD | 58.17 | 59.21 | 57.92 | 58.82 | 58.82 | -0.63 (-1.06%) | 620,390 |
20 May 2024 | USD | 57.93 | 60 | 57.6 | 59.45 | 59.45 | +1.48 (+2.55%) | 1,113,207 |
17 May 2024 | USD | 58.62 | 58.65 | 57.25 | 57.97 | 57.97 | +0.03 (+0.05%) | 740,051 |
16 May 2024 | USD | 59.54 | 59.62 | 57.89 | 57.94 | 57.94 | -1.58 (-2.65%) | 1,113,400 |
15 May 2024 | USD | 59 | 59.6 | 57.8 | 59.52 | 59.52 | +1.42 (+2.44%) | 1,025,584 |
14 May 2024 | USD | 57.26 | 58.23 | 57.053 | 58.1 | 58.1 | +1.16 (+2.04%) | 897,435 |
13 May 2024 | USD | 57.31 | 57.46 | 56.39 | 56.94 | 56.94 | +0.24 (+0.42%) | 831,318 |
10 May 2024 | USD | 56.59 | 57.44 | 56.29 | 56.7 | 56.7 | +0.78 (+1.39%) | 867,802 |
9 May 2024 | USD | 55.77 | 56.64 | 55.17 | 55.92 | 55.92 | -0.05 (-0.09%) | 1,038,187 |
8 May 2024 | USD | 55.37 | 56.3801 | 55.2 | 55.97 | 55.97 | -0.37 (-0.66%) | 584,793 |
7 May 2024 | USD | 56.78 | 57.565 | 56.29 | 56.34 | 56.34 | -0.61 (-1.07%) | 1,098,634 |
6 May 2024 | USD | 56.72 | 57.545 | 56.33 | 56.95 | 56.95 | +0.87 (+1.55%) | 1,112,312 |
3 May 2024 | USD | 55.9 | 56.41 | 55.3 | 56.08 | 56.08 | +1.83 (+3.37%) | 1,289,791 |
2 May 2024 | USD | 53.97 | 54.58 | 52.57 | 54.25 | 54.25 | +1.5 (+2.84%) | 1,785,402 |
1 May 2024 | USD | 54 | 55.41 | 52.52 | 52.75 | 52.75 | -2.07 (-3.78%) | 2,426,865 |
30 Apr 2024 | USD | 58 | 59.75 | 54.77 | 54.82 | 54.82 | -5.66 (-9.36%) | 2,821,167 |
29 Apr 2024 | USD | 59.23 | 60.605 | 58.6974 | 60.48 | 60.48 | +1.25 (+2.11%) | 1,420,251 |
26 Apr 2024 | USD | 58.03 | 59.85 | 57.45 | 59.23 | 59.23 | +1.11 (+1.91%) | 1,329,199 |
25 Apr 2024 | USD | 56.25 | 58.39 | 55.38 | 58.12 | 58.12 | +1.6 (+2.83%) | 1,376,244 |
24 Apr 2024 | USD | 57.6 | 58.56 | 56.09 | 56.52 | 56.52 | +0.08 (+0.14%) | 1,305,325 |
23 Apr 2024 | USD | 54.88 | 56.945 | 54.55 | 56.44 | 56.44 | +1.71 (+3.12%) | 1,152,287 |
22 Apr 2024 | USD | 55.55 | 55.64 | 54.35 | 54.73 | 54.73 | +0.05 (+0.09%) | 1,539,523 |
19 Apr 2024 | USD | 55.84 | 56.34 | 53.94 | 54.68 | 54.68 | -1.78 (-3.15%) | 1,600,851 |
18 Apr 2024 | USD | 56.76 | 57.78 | 55.97 | 56.46 | 56.46 | -0.79 (-1.38%) | 1,387,935 |
17 Apr 2024 | USD | 58.82 | 58.99 | 56.91 | 57.25 | 57.25 | -1.47 (-2.50%) | 1,298,645 |
16 Apr 2024 | USD | 58.66 | 59.035 | 58.12 | 58.72 | 58.72 | -0.28 (-0.47%) | 843,907 |
15 Apr 2024 | USD | 60.42 | 60.64 | 58.48 | 59 | 59 | -1.14 (-1.90%) | 1,003,648 |