Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 56.89 | 57.37 | 56.86 | 57.21 | 57.21 | +0.61 (+1.08%) | 59,588 |
8 May 2024 | USD | 56.63 | 57.07 | 56.48 | 56.6 | 56.6 | +0.48 (+0.86%) | 121,500 |
7 May 2024 | USD | 56.14 | 56.28 | 55.69 | 56.12 | 56.12 | +0.77 (+1.39%) | 143,700 |
6 May 2024 | USD | 55.64 | 55.78 | 55.34 | 55.35 | 55.35 | -0.05 (-0.09%) | 200,800 |
3 May 2024 | USD | 55.64 | 55.76 | 55.22 | 55.4 | 55.4 | +0.97 (+1.78%) | 139,900 |
2 May 2024 | USD | 54.38 | 54.6 | 54.04 | 54.43 | 54.43 | +0.46 (+0.85%) | 113,200 |
1 May 2024 | USD | 55.75 | 55.75 | 53.97 | 53.97 | 53.97 | -0.16 (-0.30%) | 53,300 |
30 Apr 2024 | USD | 54.59 | 54.98 | 54.13 | 54.13 | 54.13 | -0.56 (-1.02%) | 67,800 |
29 Apr 2024 | USD | 54.81 | 55 | 54.67 | 54.69 | 54.69 | -1.08 (-1.94%) | 103,200 |
26 Apr 2024 | USD | 55.37 | 55.84 | 55.33 | 55.77 | 55.77 | +0.09 (+0.16%) | 103,600 |
25 Apr 2024 | USD | 54.59 | 55.81 | 54.47 | 55.68 | 55.68 | -0.51 (-0.91%) | 94,100 |
24 Apr 2024 | USD | 56.64 | 56.72 | 55.98 | 56.19 | 56.19 | +0.29 (+0.52%) | 108,000 |
23 Apr 2024 | USD | 55.1 | 56.05 | 55.1 | 55.9 | 55.9 | +1.07 (+1.95%) | 84,900 |
22 Apr 2024 | USD | 54.58 | 54.99 | 54.51 | 54.83 | 54.83 | +0.02 (+0.04%) | 240,800 |
19 Apr 2024 | USD | 55.1 | 55.3 | 54.56 | 54.81 | 54.81 | -0.48 (-0.87%) | 187,500 |
18 Apr 2024 | USD | 54.95 | 55.58 | 54.7 | 55.29 | 55.29 | +0.28 (+0.51%) | 141,800 |
17 Apr 2024 | USD | 55.36 | 55.45 | 54.9 | 55.01 | 55.01 | +0.71 (+1.31%) | 110,900 |
16 Apr 2024 | USD | 54.66 | 54.94 | 54.18 | 54.3 | 54.3 | -0.43 (-0.79%) | 185,200 |
15 Apr 2024 | USD | 55.93 | 55.94 | 54.72 | 54.73 | 54.73 | +0.19 (+0.35%) | 125,800 |
12 Apr 2024 | USD | 54.93 | 55.09 | 54.39 | 54.54 | 54.54 | -0.87 (-1.57%) | 66,100 |
11 Apr 2024 | USD | 54.96 | 55.43 | 54.23 | 55.41 | 55.41 | +0.53 (+0.97%) | 96,300 |
10 Apr 2024 | USD | 54.24 | 55.14 | 54.24 | 54.88 | 54.88 | -0.3 (-0.54%) | 266,200 |
9 Apr 2024 | USD | 55.84 | 55.84 | 55.07 | 55.18 | 55.18 | -1.09 (-1.94%) | 259,100 |
8 Apr 2024 | USD | 56.47 | 56.52 | 56.25 | 56.27 | 56.27 | +0.73 (+1.31%) | 292,400 |
5 Apr 2024 | USD | 54.9 | 55.58 | 54.86 | 55.54 | 55.54 | -0.11 (-0.20%) | 210,500 |
4 Apr 2024 | USD | 56.32 | 56.37 | 55.35 | 55.65 | 55.65 | -0.21 (-0.38%) | 232,600 |
3 Apr 2024 | USD | 55.16 | 55.96 | 55.13 | 55.86 | 55.86 | +0.54 (+0.98%) | 199,300 |
2 Apr 2024 | USD | 54.94 | 55.32 | 54.73 | 55.32 | 55.32 | -1.06 (-1.88%) | 255,900 |
1 Apr 2024 | USD | 57.52 | 57.52 | 56.24 | 56.38 | 56.38 | -0.27 (-0.48%) | 76,100 |
28 Mar 2024 | USD | 57.16 | 57.16 | 56.54 | 56.65 | 56.65 | -0.16 (-0.28%) | 580,600 |