Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 54.38 | 54.515 | 54.28 | 54.2874 | 54.2874 | -0.113 (-0.21%) | 46,261 |
17 May 2024 | USD | 54.3 | 54.42 | 54.29 | 54.4 | 54.4 | +0.05 (+0.09%) | 28,500 |
16 May 2024 | USD | 54.21 | 54.48 | 54.16 | 54.35 | 54.35 | +0.1 (+0.18%) | 34,300 |
15 May 2024 | USD | 54.3 | 54.47 | 54.15 | 54.25 | 54.25 | +0.11 (+0.20%) | 62,200 |
14 May 2024 | USD | 54.07 | 54.28 | 53.97 | 54.14 | 54.14 | +0.27 (+0.50%) | 42,200 |
13 May 2024 | USD | 53.84 | 54.17 | 53.84 | 53.87 | 53.87 | +0.16 (+0.30%) | 38,600 |
10 May 2024 | USD | 53.64 | 53.74 | 53.56 | 53.71 | 53.71 | +0.18 (+0.34%) | 31,800 |
9 May 2024 | USD | 53.18 | 53.53 | 53.11 | 53.53 | 53.53 | +0.36 (+0.68%) | 25,200 |
8 May 2024 | USD | 52.7 | 53.2 | 52.68 | 53.17 | 53.17 | +0.25 (+0.47%) | 48,800 |
7 May 2024 | USD | 52.85 | 53.16 | 52.85 | 52.92 | 52.92 | +0.3 (+0.57%) | 18,300 |
6 May 2024 | USD | 52.56 | 52.69 | 52.53 | 52.62 | 52.62 | +0.24 (+0.46%) | 35,500 |
3 May 2024 | USD | 52.43 | 52.55 | 52.18 | 52.38 | 52.38 | +0.21 (+0.40%) | 51,100 |
2 May 2024 | USD | 52.26 | 52.26 | 51.9 | 52.17 | 52.17 | +0.1 (+0.19%) | 45,200 |
1 May 2024 | USD | 51.92 | 52.61 | 51.84 | 52.07 | 52.07 | +0.08 (+0.15%) | 48,700 |
30 Apr 2024 | USD | 52.32 | 52.4 | 51.99 | 51.99 | 51.99 | -0.52 (-0.99%) | 38,500 |
29 Apr 2024 | USD | 52.23 | 52.52 | 52.23 | 52.51 | 52.51 | +0.45 (+0.86%) | 35,000 |
26 Apr 2024 | USD | 52.1 | 52.31 | 52.06 | 52.06 | 52.06 | -0.14 (-0.27%) | 20,200 |
25 Apr 2024 | USD | 52.28 | 52.33 | 51.88 | 52.2 | 52.2 | -0.5 (-0.95%) | 46,700 |
24 Apr 2024 | USD | 52.3 | 52.7 | 52.23 | 52.7 | 52.7 | +0.26 (+0.50%) | 26,100 |
23 Apr 2024 | USD | 52.18 | 52.61 | 52.15 | 52.44 | 52.44 | +0.23 (+0.44%) | 33,000 |
22 Apr 2024 | USD | 51.87 | 52.44 | 51.77 | 52.21 | 52.21 | +0.39 (+0.75%) | 40,500 |
19 Apr 2024 | USD | 51.2 | 51.83 | 51.2 | 51.82 | 51.82 | +0.61 (+1.19%) | 39,400 |
18 Apr 2024 | USD | 51.13 | 51.38 | 51.08 | 51.21 | 51.21 | +0.23 (+0.45%) | 40,200 |
17 Apr 2024 | USD | 51.11 | 51.23 | 50.75 | 50.98 | 50.98 | +0.06 (+0.12%) | 71,500 |
16 Apr 2024 | USD | 51.22 | 51.22 | 50.78 | 50.92 | 50.92 | -0.3 (-0.59%) | 35,300 |
15 Apr 2024 | USD | 51.92 | 52.17 | 51.03 | 51.22 | 51.22 | -0.3 (-0.58%) | 72,500 |
12 Apr 2024 | USD | 52.12 | 52.19 | 51.4 | 51.52 | 51.52 | -0.83 (-1.59%) | 33,100 |
11 Apr 2024 | USD | 52.62 | 52.62 | 52 | 52.35 | 52.35 | -0.11 (-0.21%) | 25,400 |
10 Apr 2024 | USD | 52.75 | 52.75 | 52.22 | 52.46 | 52.46 | -0.99 (-1.85%) | 78,800 |
9 Apr 2024 | USD | 53.19 | 53.45 | 53.06 | 53.45 | 53.45 | +0.35 (+0.66%) | 42,300 |