Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2024 | USD | 53.14 | 53.3 | 53.1 | 53.1 | 53.1 | +0.09 (+0.17%) | 87,300 |
5 Apr 2024 | USD | 52.92 | 53.08 | 52.6 | 53.01 | 53.01 | +0.03 (+0.06%) | 62,200 |
4 Apr 2024 | USD | 53.79 | 53.89 | 52.84 | 52.98 | 52.98 | -0.37 (-0.69%) | 54,800 |
3 Apr 2024 | USD | 53.3 | 53.47 | 53.24 | 53.35 | 53.35 | -0.01 (-0.02%) | 65,000 |
2 Apr 2024 | USD | 53.47 | 53.54 | 53.27 | 53.36 | 53.36 | -0.2 (-0.37%) | 25,600 |
1 Apr 2024 | USD | 53.91 | 53.91 | 53.55 | 53.56 | 53.56 | -0.39 (-0.72%) | 52,100 |
28 Mar 2024 | USD | 53.73 | 54.01 | 53.68 | 53.95 | 53.95 | +0.32 (+0.60%) | 47,200 |
27 Mar 2024 | USD | 52.76 | 53.63 | 52.76 | 53.63 | 53.63 | +1.09 (+2.07%) | 25,500 |
26 Mar 2024 | USD | 53.09 | 53.09 | 52.54 | 52.54 | 52.54 | -0.38 (-0.72%) | 109,800 |
25 Mar 2024 | USD | 52.87 | 53.23 | 52.87 | 52.92 | 52.92 | -0.05 (-0.09%) | 72,600 |
22 Mar 2024 | USD | 53.26 | 53.4 | 52.96 | 52.97 | 52.97 | -0.22 (-0.41%) | 43,900 |
21 Mar 2024 | USD | 53.12 | 53.42 | 52.98 | 53.19 | 53.19 | -0.34 (-0.64%) | 62,400 |