Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 54.11 | 55.13 | 53.76 | 54.77 | 54.77 | +0.98 (+1.82%) | 4,005,242 |
17 May 2024 | USD | 52.93 | 53.84 | 52.58 | 53.79 | 53.79 | +1.99 (+3.84%) | 2,952,794 |
16 May 2024 | USD | 52 | 52.5 | 51.6 | 51.8 | 51.8 | -0.33 (-0.63%) | 2,672,183 |
15 May 2024 | USD | 52.85 | 53.03 | 51.65 | 52.13 | 52.13 | -0.41 (-0.78%) | 2,519,835 |
14 May 2024 | USD | 51.6 | 52.74 | 51.41 | 52.54 | 52.54 | +1.08 (+2.10%) | 2,755,869 |
13 May 2024 | USD | 51.7 | 52.01 | 51.16 | 51.46 | 51.46 | -0.24 (-0.46%) | 2,049,329 |
10 May 2024 | USD | 51.7 | 52.45 | 51.34 | 51.7 | 51.7 | +0.38 (+0.74%) | 3,035,436 |
9 May 2024 | USD | 49.87 | 51.65 | 49.7 | 51.32 | 51.32 | +1.73 (+3.49%) | 4,554,008 |
8 May 2024 | USD | 49.22 | 49.66 | 48.83 | 49.59 | 49.59 | -0.75 (-1.49%) | 2,930,575 |
7 May 2024 | USD | 49.93 | 50.51 | 49.78 | 50.34 | 50.34 | +0.45 (+0.90%) | 2,499,243 |
6 May 2024 | USD | 50 | 50.45 | 49.67 | 49.89 | 49.89 | +0.6 (+1.22%) | 3,016,405 |
3 May 2024 | USD | 49.42 | 50.2474 | 48.9 | 49.29 | 49.29 | +0.84 (+1.73%) | 2,689,323 |
2 May 2024 | USD | 48.18 | 49.18 | 47.86 | 48.45 | 48.45 | +0.04 (+0.08%) | 3,325,180 |
1 May 2024 | USD | 49.13 | 49.399 | 48.14 | 48.41 | 48.41 | -0.78 (-1.59%) | 3,422,695 |
30 Apr 2024 | USD | 49.5 | 50.36 | 49.17 | 49.19 | 49.19 | -1.88 (-3.68%) | 3,251,696 |
29 Apr 2024 | USD | 50.8 | 51.65 | 50.13 | 51.07 | 51.07 | +0.69 (+1.37%) | 4,139,975 |
26 Apr 2024 | USD | 50 | 50.93 | 49.4 | 50.38 | 50.38 | +0.84 (+1.70%) | 4,965,983 |
25 Apr 2024 | USD | 48.69 | 49.79 | 47 | 49.54 | 49.54 | +4.1 (+9.02%) | 10,821,350 |
24 Apr 2024 | USD | 45.6 | 46.01 | 44.62 | 45.44 | 45.44 | -0.09 (-0.20%) | 3,642,000 |
23 Apr 2024 | USD | 44.63 | 45.655 | 44.53 | 45.53 | 45.53 | -0.33 (-0.72%) | 4,159,597 |
22 Apr 2024 | USD | 46.13 | 46.37 | 45.175 | 45.86 | 45.86 | -1.27 (-2.69%) | 6,873,135 |
19 Apr 2024 | USD | 47.25 | 47.98 | 46.84 | 47.13 | 47.13 | -0.59 (-1.24%) | 3,644,059 |
18 Apr 2024 | USD | 47.96 | 48.38 | 47.18 | 47.72 | 47.72 | +0.52 (+1.10%) | 3,175,705 |
17 Apr 2024 | USD | 47.96 | 48.87 | 47.04 | 47.2 | 47.2 | +0.07 (+0.15%) | 5,068,268 |
16 Apr 2024 | USD | 46.5 | 47.58 | 45.99 | 47.13 | 47.13 | -0.63 (-1.32%) | 4,202,783 |
15 Apr 2024 | USD | 48.75 | 49.045 | 47.405 | 47.76 | 47.76 | -0.14 (-0.29%) | 4,178,801 |
12 Apr 2024 | USD | 49.46 | 50.46 | 47.555 | 47.9 | 47.9 | -0.67 (-1.38%) | 4,980,585 |
11 Apr 2024 | USD | 49.29 | 49.55 | 47.98 | 48.57 | 48.57 | -0.81 (-1.64%) | 4,055,668 |
10 Apr 2024 | USD | 48.12 | 50.3 | 47.77 | 49.38 | 49.38 | +0.24 (+0.49%) | 6,453,256 |
9 Apr 2024 | USD | 47.81 | 49.34 | 47.67 | 49.14 | 49.14 | +2.18 (+4.64%) | 5,706,317 |