Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 51.66 | 51.78 | 51 | 51.61 | 51.61 | +0.1 (+0.19%) | 3,138,300 |
14 May 2024 | USD | 50.79 | 52.1 | 50.77 | 51.51 | 51.51 | +2.3 (+4.67%) | 7,031,500 |
13 May 2024 | USD | 48.5 | 49.33 | 48.43 | 49.21 | 49.21 | +1.65 (+3.47%) | 5,809,800 |
10 May 2024 | USD | 47.55 | 47.72 | 47.33 | 47.56 | 47.56 | -0.07 (-0.15%) | 2,026,700 |
9 May 2024 | USD | 47.5 | 47.75 | 47.33 | 47.63 | 47.63 | +1.37 (+2.96%) | 2,586,000 |
8 May 2024 | USD | 46 | 46.31 | 45.91 | 46.26 | 46.26 | -0.54 (-1.15%) | 1,986,300 |
7 May 2024 | USD | 46.72 | 46.89 | 46.61 | 46.8 | 46.8 | -0.61 (-1.29%) | 1,872,500 |
6 May 2024 | USD | 47.4 | 47.69 | 47.26 | 47.41 | 47.41 | +0.27 (+0.57%) | 1,366,300 |
3 May 2024 | USD | 47 | 47.2 | 46.76 | 47.14 | 47.14 | -0.01 (-0.02%) | 2,915,700 |
2 May 2024 | USD | 45.9 | 47.48 | 45.88 | 47.15 | 47.15 | +3.03 (+6.87%) | 4,724,500 |
1 May 2024 | USD | 43.85 | 44.39 | 43.65 | 44.12 | 44.12 | +0.37 (+0.85%) | 1,687,400 |
30 Apr 2024 | USD | 44.34 | 44.35 | 43.74 | 43.75 | 43.75 | -0.66 (-1.49%) | 2,803,600 |
29 Apr 2024 | USD | 44.27 | 44.44 | 44.11 | 44.41 | 44.41 | +0.02 (+0.05%) | 2,602,200 |
26 Apr 2024 | USD | 44.4 | 44.75 | 44.3 | 44.39 | 44.39 | +0.95 (+2.19%) | 3,161,500 |
25 Apr 2024 | USD | 43.01 | 43.53 | 42.91 | 43.44 | 43.44 | -0.41 (-0.94%) | 1,733,500 |
24 Apr 2024 | USD | 43.59 | 43.86 | 43.5 | 43.85 | 43.85 | +1.37 (+3.23%) | 4,274,900 |
23 Apr 2024 | USD | 42.24 | 42.57 | 42.16 | 42.48 | 42.48 | +1.46 (+3.56%) | 4,314,300 |
22 Apr 2024 | USD | 40.67 | 41.12 | 40.64 | 41.02 | 41.02 | +2.04 (+5.23%) | 3,885,000 |
19 Apr 2024 | USD | 38.9 | 39.1 | 38.84 | 38.98 | 38.98 | +0.04 (+0.10%) | 3,189,800 |
18 Apr 2024 | USD | 38.98 | 39.06 | 38.7 | 38.94 | 38.94 | +0.73 (+1.91%) | 3,833,600 |
17 Apr 2024 | USD | 38.47 | 38.58 | 38.14 | 38.21 | 38.21 | -0.17 (-0.44%) | 1,850,100 |
16 Apr 2024 | USD | 38.37 | 38.56 | 38.27 | 38.38 | 38.38 | -0.09 (-0.23%) | 2,418,000 |
15 Apr 2024 | USD | 38.76 | 38.87 | 38.36 | 38.47 | 38.47 | -0.23 (-0.59%) | 2,526,500 |
12 Apr 2024 | USD | 39.1 | 39.3 | 38.62 | 38.7 | 38.7 | -1.18 (-2.96%) | 3,522,400 |
11 Apr 2024 | USD | 40.05 | 40.1 | 39.66 | 39.88 | 39.88 | +0.54 (+1.37%) | 2,922,700 |
10 Apr 2024 | USD | 39.42 | 39.6 | 39.19 | 39.34 | 39.34 | +0.25 (+0.64%) | 2,154,800 |
9 Apr 2024 | USD | 39.04 | 39.16 | 38.93 | 39.09 | 39.09 | -0.44 (-1.11%) | 1,755,800 |
8 Apr 2024 | USD | 39.17 | 39.89 | 39.13 | 39.53 | 39.53 | +0.11 (+0.28%) | 2,806,900 |
5 Apr 2024 | USD | 39.4 | 39.78 | 39.33 | 39.42 | 39.42 | +0.02 (+0.05%) | 2,597,100 |
4 Apr 2024 | USD | 39.78 | 39.83 | 39.28 | 39.4 | 39.4 | -0.08 (-0.20%) | 1,315,800 |