Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 54.18 | 54.54 | 54.115 | 54.48 | 54.48 | +0.44 (+0.81%) | 1,893,704 |
14 May 2024 | USD | 53.96 | 54.1189 | 53.805 | 54.04 | 54.04 | +0.11 (+0.20%) | 1,807,747 |
13 May 2024 | USD | 54.16 | 54.275 | 53.86 | 53.93 | 53.93 | +0.42 (+0.78%) | 2,908,480 |
10 May 2024 | USD | 53.485 | 53.65 | 53.385 | 53.51 | 53.51 | +0.09 (+0.17%) | 3,061,035 |
9 May 2024 | USD | 53.05 | 53.43 | 53.04 | 53.42 | 53.42 | +0.73 (+1.39%) | 4,055,281 |
8 May 2024 | USD | 52.84 | 52.94 | 52.56 | 52.69 | 52.69 | +0.03 (+0.06%) | 3,191,942 |
7 May 2024 | USD | 52.67 | 52.91 | 52.49 | 52.66 | 52.66 | +0.51 (+0.98%) | 3,589,300 |
6 May 2024 | USD | 52.2 | 52.27 | 51.9 | 52.15 | 52.15 | +0.02 (+0.04%) | 2,388,360 |
3 May 2024 | USD | 52.58 | 52.64 | 52.0725 | 52.13 | 52.13 | +0.11 (+0.21%) | 4,413,133 |
2 May 2024 | USD | 52.03 | 52.21 | 51.92 | 52.02 | 52.02 | +0.15 (+0.29%) | 2,850,950 |
1 May 2024 | USD | 51.61 | 52.12 | 51.45 | 51.87 | 51.87 | +0.02 (+0.04%) | 2,909,757 |
30 Apr 2024 | USD | 51.74 | 51.96 | 51.61 | 51.85 | 51.85 | +0.35 (+0.68%) | 3,005,636 |
29 Apr 2024 | USD | 51.58 | 51.61 | 51.34 | 51.5 | 51.5 | +0.26 (+0.51%) | 3,344,087 |
26 Apr 2024 | USD | 51.22 | 51.53 | 51.1519 | 51.24 | 51.24 | +0.32 (+0.63%) | 4,278,463 |
25 Apr 2024 | USD | 50.57 | 51.12 | 50.28 | 50.92 | 50.92 | +2.85 (+5.93%) | 6,764,456 |
24 Apr 2024 | USD | 48.19 | 48.22 | 47.865 | 48.07 | 48.07 | +0.09 (+0.19%) | 2,963,786 |
23 Apr 2024 | USD | 47.81 | 48.185 | 47.8 | 47.98 | 47.98 | -0.08 (-0.17%) | 2,724,430 |
22 Apr 2024 | USD | 47.63 | 48.08 | 47.5513 | 48.06 | 48.06 | +0.75 (+1.59%) | 3,092,624 |
19 Apr 2024 | USD | 47.23 | 47.39 | 47.015 | 47.31 | 47.31 | +0.46 (+0.98%) | 4,973,014 |
18 Apr 2024 | USD | 46.98 | 47.14 | 46.61 | 46.85 | 46.85 | +0.16 (+0.34%) | 5,673,206 |
17 Apr 2024 | USD | 46.93 | 47.0473 | 46.455 | 46.69 | 46.69 | +0.22 (+0.47%) | 4,907,111 |
16 Apr 2024 | USD | 46.64 | 46.705 | 46.47 | 46.47 | 46.47 | -0.24 (-0.51%) | 2,911,913 |
15 Apr 2024 | USD | 47.03 | 47.13 | 46.64 | 46.71 | 46.71 | -0.05 (-0.11%) | 2,546,846 |
12 Apr 2024 | USD | 47.39 | 47.45 | 46.75 | 46.76 | 46.76 | -0.89 (-1.87%) | 3,179,445 |
11 Apr 2024 | USD | 48.04 | 48.09 | 47.575 | 47.65 | 47.65 | -0.09 (-0.19%) | 2,637,846 |
10 Apr 2024 | USD | 48.13 | 48.19 | 47.66 | 47.74 | 47.74 | -0.66 (-1.36%) | 2,926,878 |
9 Apr 2024 | USD | 48.48 | 48.57 | 48.23 | 48.4 | 48.4 | +0.22 (+0.46%) | 2,998,151 |
8 Apr 2024 | USD | 48.25 | 48.39 | 48.155 | 48.18 | 48.18 | -0.26 (-0.54%) | 2,446,681 |
5 Apr 2024 | USD | 48.48 | 48.5 | 48.245 | 48.44 | 48.44 | -0.28 (-0.57%) | 2,242,539 |
4 Apr 2024 | USD | 49.14 | 49.205 | 48.65 | 48.72 | 48.72 | -0.18 (-0.37%) | 2,085,179 |