Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 56.93 | 57.43 | 56.71 | 57.32 | 57.32 | +0.23 (+0.40%) | 1,075,697 |
17 May 2024 | USD | 57.71 | 57.71 | 56.47 | 57.09 | 57.09 | -0.16 (-0.28%) | 1,180,673 |
16 May 2024 | USD | 57.38 | 57.68 | 56.88 | 57.25 | 57.25 | -0.43 (-0.75%) | 1,880,779 |
15 May 2024 | USD | 57.54 | 57.76 | 57.065 | 57.68 | 57.68 | +0.59 (+1.03%) | 1,119,138 |
14 May 2024 | USD | 57.55 | 57.87 | 57.035 | 57.09 | 57.09 | +0.03 (+0.05%) | 1,175,710 |
13 May 2024 | USD | 57.18 | 57.66 | 57.01 | 57.06 | 57.06 | +0.26 (+0.46%) | 1,066,099 |
10 May 2024 | USD | 56.96 | 57.265 | 56.49 | 56.8 | 56.8 | +0.02 (+0.04%) | 1,034,709 |
9 May 2024 | USD | 56.55 | 57.03 | 56.44 | 56.78 | 56.78 | +0.24 (+0.42%) | 1,286,629 |
8 May 2024 | USD | 56.55 | 56.76 | 55.82 | 56.54 | 56.54 | -0.46 (-0.81%) | 1,471,234 |
7 May 2024 | USD | 56.58 | 58.04 | 56.41 | 57 | 57 | +0.8 (+1.42%) | 2,326,133 |
6 May 2024 | USD | 56.83 | 56.83 | 55.23 | 56.2 | 56.2 | +0.27 (+0.48%) | 3,006,039 |
3 May 2024 | USD | 60.09 | 60.265 | 55.435 | 55.93 | 55.93 | -4.16 (-6.92%) | 3,315,510 |
2 May 2024 | USD | 58.96 | 60.22 | 58.315 | 60.09 | 60.09 | +1.5 (+2.56%) | 1,676,718 |
1 May 2024 | USD | 60.09 | 60.09 | 58.56 | 58.59 | 58.59 | -1.48 (-2.46%) | 1,074,142 |
30 Apr 2024 | USD | 60.23 | 60.8 | 59.67 | 60.07 | 60.07 | -0.6 (-0.99%) | 1,289,999 |
29 Apr 2024 | USD | 60.14 | 60.705 | 60.14 | 60.67 | 60.67 | +0.52 (+0.86%) | 817,667 |
26 Apr 2024 | USD | 59.43 | 60.41 | 59.28 | 60.15 | 60.15 | +0.94 (+1.59%) | 790,686 |
25 Apr 2024 | USD | 59.01 | 59.23 | 58.3 | 59.21 | 59.21 | -0.3 (-0.50%) | 1,637,883 |
24 Apr 2024 | USD | 59.53 | 59.89 | 58.97 | 59.51 | 59.51 | -0.18 (-0.30%) | 1,061,077 |
23 Apr 2024 | USD | 58.84 | 60 | 58.76 | 59.69 | 59.69 | +0.75 (+1.27%) | 808,747 |
22 Apr 2024 | USD | 58.78 | 59.26 | 58.05 | 58.94 | 58.94 | +0.97 (+1.67%) | 861,326 |
19 Apr 2024 | USD | 58.04 | 58.61 | 57.73 | 57.97 | 57.97 | +0.11 (+0.19%) | 843,209 |
18 Apr 2024 | USD | 58.53 | 58.69 | 57.75 | 57.86 | 57.86 | -0.63 (-1.08%) | 905,854 |
17 Apr 2024 | USD | 59.43 | 59.54 | 58.435 | 58.49 | 58.49 | -0.43 (-0.73%) | 852,492 |
16 Apr 2024 | USD | 59.08 | 59.32 | 58.61 | 58.92 | 58.92 | -0.49 (-0.82%) | 897,263 |
15 Apr 2024 | USD | 61.14 | 61.4 | 59.252 | 59.41 | 59.41 | -1.13 (-1.87%) | 1,018,415 |
12 Apr 2024 | USD | 61.36 | 61.52 | 60.23 | 60.54 | 60.54 | -1.49 (-2.40%) | 1,030,455 |
11 Apr 2024 | USD | 61.78 | 62.24 | 61.37 | 62.03 | 62.03 | +0.51 (+0.83%) | 1,333,746 |
10 Apr 2024 | USD | 61.53 | 62.13 | 61.15 | 61.52 | 61.52 | -1.45 (-2.30%) | 977,785 |
9 Apr 2024 | USD | 62.5 | 63.16 | 62.13 | 62.97 | 62.97 | +0.79 (+1.27%) | 1,533,672 |