Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 50.52 | 50.86 | 50.47 | 50.86 | 50.86 | +0.82 (+1.64%) | 164,500 |
14 Aug 2024 | USD | 49.93 | 50.09 | 49.69 | 50.04 | 50.04 | +0.19 (+0.38%) | 86,100 |
13 Aug 2024 | USD | 49.3 | 49.86 | 49.3 | 49.85 | 49.85 | +0.87 (+1.78%) | 257,100 |
12 Aug 2024 | USD | 49.09 | 49.23 | 48.85 | 48.98 | 48.98 | +0.03 (+0.06%) | 140,600 |
9 Aug 2024 | USD | 48.65 | 49.042 | 48.57 | 48.95 | 48.95 | +0.25 (+0.51%) | 127,900 |
8 Aug 2024 | USD | 48.18 | 48.81 | 47.964 | 48.7 | 48.7 | +1.1 (+2.31%) | 110,900 |
7 Aug 2024 | USD | 48.51 | 48.81 | 47.57 | 47.6 | 47.6 | -0.38 (-0.79%) | 170,900 |
6 Aug 2024 | USD | 47.79 | 48.62 | 47.58 | 47.98 | 47.98 | +0.44 (+0.93%) | 369,400 |
5 Aug 2024 | USD | 46.99 | 48.15 | 46.88 | 47.54 | 47.54 | -1.56 (-3.18%) | 244,700 |
2 Aug 2024 | USD | 49.22 | 49.48 | 48.75 | 49.1 | 49.1 | -0.74 (-1.48%) | 336,700 |
1 Aug 2024 | USD | 50.76 | 50.95 | 49.55 | 49.84 | 49.84 | -0.75 (-1.48%) | 201,400 |
31 Jul 2024 | USD | 50.59 | 50.93 | 50.43 | 50.59 | 50.59 | +0.68 (+1.36%) | 151,100 |
30 Jul 2024 | USD | 50.3 | 50.37 | 49.56 | 49.91 | 49.91 | -0.25 (-0.50%) | 88,000 |
29 Jul 2024 | USD | 50.29 | 50.41 | 50 | 50.16 | 50.16 | +0.07 (+0.14%) | 182,000 |
26 Jul 2024 | USD | 49.91 | 50.39 | 49.91 | 50.09 | 50.09 | +0.52 (+1.05%) | 84,700 |
25 Jul 2024 | USD | 49.91 | 50.45 | 49.54 | 49.57 | 49.57 | -0.4 (-0.80%) | 325,300 |
24 Jul 2024 | USD | 50.64 | 50.64 | 49.86 | 49.97 | 49.97 | -1.17 (-2.29%) | 420,400 |
23 Jul 2024 | USD | 51.28 | 51.44 | 51.12 | 51.14 | 51.14 | -0.21 (-0.41%) | 139,200 |
22 Jul 2024 | USD | 51.13 | 51.37 | 50.98 | 51.35 | 51.35 | +0.59 (+1.16%) | 106,300 |
19 Jul 2024 | USD | 51.09 | 51.2 | 50.65 | 50.76 | 50.76 | -0.38 (-0.74%) | 311,400 |
18 Jul 2024 | USD | 51.7 | 51.79 | 50.93 | 51.14 | 51.14 | -0.42 (-0.81%) | 147,400 |
17 Jul 2024 | USD | 51.67 | 51.8 | 51.55 | 51.56 | 51.56 | -0.68 (-1.30%) | 279,700 |
16 Jul 2024 | USD | 52.09 | 52.27 | 51.99 | 52.24 | 52.24 | +0.26 (+0.50%) | 85,900 |
15 Jul 2024 | USD | 52.07 | 52.25 | 51.8 | 51.98 | 51.98 | +0.24 (+0.46%) | 63,900 |
12 Jul 2024 | USD | 51.51 | 52.1 | 51.51 | 51.74 | 51.74 | +0.33 (+0.64%) | 183,400 |
11 Jul 2024 | USD | 51.95 | 51.97 | 51.359 | 51.41 | 51.41 | -0.52 (-1.00%) | 152,100 |
10 Jul 2024 | USD | 51.49 | 51.93 | 51.45 | 51.93 | 51.93 | +0.58 (+1.13%) | 1,114,600 |
9 Jul 2024 | USD | 51.34 | 51.42 | 51.283 | 51.35 | 51.35 | +0.11 (+0.21%) | 333,400 |
8 Jul 2024 | USD | 51.23 | 51.28 | 51.13 | 51.24 | 51.24 | +0.11 (+0.22%) | 1,873,100 |
5 Jul 2024 | USD | 50.89 | 51.145 | 50.83 | 51.13 | 51.13 | +0.3 (+0.59%) | 125,400 |