Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2024 | USD | 58.41 | 58.67 | 57.64 | 58.4 | 58.4 | -0.03 (-0.05%) | 1,411,991 |
21 Aug 2024 | USD | 58.19 | 58.508 | 57.37 | 58.43 | 58.43 | +1.1 (+1.92%) | 2,680,821 |
20 Aug 2024 | USD | 57.71 | 57.935 | 57.155 | 57.33 | 57.33 | -0.44 (-0.76%) | 1,659,548 |
19 Aug 2024 | USD | 57.77 | 58.17 | 57.41 | 57.77 | 57.77 | +0.05 (+0.09%) | 2,412,420 |
16 Aug 2024 | USD | 57.05 | 57.76 | 57.05 | 57.72 | 57.72 | +0.71 (+1.25%) | 2,250,894 |
15 Aug 2024 | USD | 56.56 | 57.59 | 56.425 | 57.01 | 57.01 | +1.1 (+1.97%) | 3,331,803 |
14 Aug 2024 | USD | 54.56 | 55.94 | 54.03 | 55.91 | 55.91 | +2.09 (+3.88%) | 2,559,804 |
13 Aug 2024 | USD | 52.68 | 54.03 | 52.28 | 53.82 | 53.82 | +1.43 (+2.73%) | 1,952,703 |
12 Aug 2024 | USD | 52.05 | 52.55 | 51.62 | 52.39 | 52.39 | +0.36 (+0.69%) | 1,561,508 |
9 Aug 2024 | USD | 50.96 | 52.31 | 50.49 | 52.03 | 52.03 | +0.72 (+1.40%) | 2,912,000 |
8 Aug 2024 | USD | 52.37 | 52.83 | 50.84 | 51.31 | 51.31 | +0.21 (+0.41%) | 2,705,063 |
7 Aug 2024 | USD | 52.22 | 52.76 | 51.06 | 51.1 | 51.1 | -0.36 (-0.70%) | 2,088,158 |
6 Aug 2024 | USD | 51.51 | 52.395 | 50.855 | 51.46 | 51.46 | +0.23 (+0.45%) | 2,090,008 |
5 Aug 2024 | USD | 52.24 | 52.47 | 50.89 | 51.23 | 51.23 | -2.72 (-5.04%) | 3,022,138 |
2 Aug 2024 | USD | 53.51 | 54.05 | 52.99 | 53.95 | 53.95 | -0.29 (-0.53%) | 1,695,935 |
1 Aug 2024 | USD | 54.59 | 55.09 | 53.94 | 54.24 | 54.24 | -0.15 (-0.28%) | 1,700,601 |
31 Jul 2024 | USD | 54.65 | 55.08 | 54.35 | 54.39 | 54.39 | +0.01 (+0.02%) | 1,858,749 |
30 Jul 2024 | USD | 53.46 | 54.73 | 53.255 | 54.38 | 54.38 | +1.36 (+2.57%) | 1,670,917 |
29 Jul 2024 | USD | 52.55 | 53.54 | 52.53 | 53.02 | 53.02 | +0.33 (+0.63%) | 1,668,990 |
26 Jul 2024 | USD | 52.13 | 53.05 | 51.895 | 52.69 | 52.69 | +1.26 (+2.45%) | 1,472,369 |
25 Jul 2024 | USD | 50.73 | 51.91 | 50.62 | 51.43 | 51.43 | +0.67 (+1.32%) | 1,741,436 |
24 Jul 2024 | USD | 52.2 | 52.26 | 50.67 | 50.76 | 50.76 | -2.05 (-3.88%) | 2,077,806 |
23 Jul 2024 | USD | 52.38 | 53.035 | 52.11 | 52.81 | 52.81 | +0.44 (+0.84%) | 1,283,204 |
22 Jul 2024 | USD | 52.26 | 52.65 | 51.74 | 52.37 | 52.37 | +0.13 (+0.25%) | 2,195,211 |
19 Jul 2024 | USD | 53.08 | 53.29 | 52.06 | 52.24 | 52.24 | -0.75 (-1.42%) | 1,268,934 |
18 Jul 2024 | USD | 53.23 | 53.41 | 52.81 | 52.99 | 52.99 | -0.43 (-0.80%) | 969,258 |
17 Jul 2024 | USD | 53.12 | 53.93 | 53.09 | 53.42 | 53.42 | -0.11 (-0.21%) | 1,278,187 |
16 Jul 2024 | USD | 52.35 | 53.57 | 52.03 | 53.53 | 53.53 | +1.35 (+2.59%) | 1,178,425 |
15 Jul 2024 | USD | 52.35 | 52.55 | 51.84 | 52.18 | 52.18 | -0.16 (-0.31%) | 1,163,803 |
12 Jul 2024 | USD | 52.36 | 52.575 | 51.78 | 52.34 | 52.34 | +0.32 (+0.62%) | 1,443,166 |