Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 59.15 | 59.3 | 58.2001 | 58.34 | 58.34 | +0.22 (+0.38%) | 127,524 |
22 May 2024 | USD | 58.25 | 58.27 | 57.8 | 58.12 | 58.12 | +0.37 (+0.64%) | 129,800 |
21 May 2024 | USD | 57.46 | 57.87 | 57.24 | 57.75 | 57.75 | +0.04 (+0.07%) | 121,300 |
20 May 2024 | USD | 57.43 | 57.71 | 57.3 | 57.71 | 57.71 | +1.12 (+1.98%) | 92,200 |
17 May 2024 | USD | 56.47 | 56.72 | 56.41 | 56.59 | 56.59 | +0.45 (+0.80%) | 133,500 |
16 May 2024 | USD | 56.62 | 56.7 | 56.14 | 56.14 | 56.14 | -1.3 (-2.26%) | 152,800 |
15 May 2024 | USD | 57.37 | 57.61 | 57.27 | 57.44 | 57.44 | +1.01 (+1.79%) | 139,200 |
14 May 2024 | USD | 56.17 | 56.53 | 56.04 | 56.43 | 56.43 | -0.15 (-0.27%) | 206,500 |
13 May 2024 | USD | 56.51 | 56.69 | 56.42 | 56.58 | 56.58 | -0.6 (-1.05%) | 233,000 |
10 May 2024 | USD | 57.61 | 57.61 | 57.13 | 57.18 | 57.18 | -0.03 (-0.05%) | 118,900 |
9 May 2024 | USD | 56.89 | 57.37 | 56.86 | 57.21 | 57.21 | +0.61 (+1.08%) | 59,700 |
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 |