Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 53.6 | 53.84 | 53.09 | 53.14 | 53.14 | -0.2 (-0.37%) | 1,491,096 |
24 May 2024 | USD | 53.61 | 53.77 | 53.08 | 53.34 | 53.34 | +0.05 (+0.09%) | 1,433,556 |
23 May 2024 | USD | 54.69 | 54.69 | 52.995 | 53.29 | 53.29 | -1.39 (-2.54%) | 1,724,638 |
22 May 2024 | USD | 54.66 | 55.16 | 54.23 | 54.68 | 54.68 | -0.03 (-0.05%) | 1,194,785 |
21 May 2024 | USD | 54.78 | 55.025 | 54.31 | 54.71 | 54.71 | +0.07 (+0.13%) | 1,138,478 |
20 May 2024 | USD | 55.17 | 55.6 | 54.45 | 54.64 | 54.64 | -0.52 (-0.94%) | 1,080,271 |
17 May 2024 | USD | 54.99 | 55.35 | 54.73 | 55.16 | 55.16 | +0.24 (+0.44%) | 2,024,200 |
16 May 2024 | USD | 55.29 | 55.98 | 54.88 | 54.92 | 54.92 | -0.13 (-0.24%) | 2,169,657 |
15 May 2024 | USD | 54.63 | 55.1 | 54.55 | 55.05 | 55.05 | +0.52 (+0.95%) | 1,513,216 |
14 May 2024 | USD | 54.62 | 54.77 | 54.25 | 54.53 | 54.53 | -0.09 (-0.16%) | 1,245,092 |
13 May 2024 | USD | 54.86 | 54.98 | 54.3 | 54.62 | 54.62 | -0.19 (-0.35%) | 1,694,717 |
10 May 2024 | USD | 54.98 | 54.98 | 53.95 | 54.81 | 54.81 | +0.01 (+0.02%) | 2,094,722 |
9 May 2024 | USD | 52.05 | 55.39 | 51.77 | 54.8 | 54.8 | +2.42 (+4.62%) | 3,103,504 |
8 May 2024 | USD | 51.92 | 54.14 | 51.84 | 52.38 | 52.38 | +0.28 (+0.54%) | 3,217,073 |
7 May 2024 | USD | 52.7 | 53.32 | 51.87 | 52.1 | 52.1 | -0.65 (-1.23%) | 2,152,508 |
6 May 2024 | USD | 51.81 | 52.81 | 51.7925 | 52.75 | 52.75 | +1.35 (+2.63%) | 2,593,480 |
3 May 2024 | USD | 51.24 | 51.8 | 51.21 | 51.4 | 51.4 | +0.4 (+0.78%) | 1,149,399 |
2 May 2024 | USD | 51.13 | 51.43 | 50.72 | 51 | 51 | +0.32 (+0.63%) | 1,013,436 |
1 May 2024 | USD | 50.29 | 51.27 | 50.205 | 50.68 | 50.68 | +0.43 (+0.86%) | 1,161,350 |
30 Apr 2024 | USD | 50.99 | 51.49 | 50.2 | 50.25 | 50.25 | -1.25 (-2.43%) | 2,088,645 |
29 Apr 2024 | USD | 51.24 | 51.83 | 51.14 | 51.5 | 51.5 | +0.15 (+0.29%) | 1,318,263 |
26 Apr 2024 | USD | 50.49 | 51.445 | 50.49 | 51.35 | 51.35 | +0.93 (+1.84%) | 1,145,903 |
25 Apr 2024 | USD | 50.57 | 50.835 | 50.09 | 50.42 | 50.42 | -0.35 (-0.69%) | 1,096,973 |
24 Apr 2024 | USD | 50.62 | 50.859 | 50.44 | 50.77 | 50.77 | +0.02 (+0.04%) | 1,185,208 |
23 Apr 2024 | USD | 50.6 | 51.12 | 50.27 | 50.75 | 50.75 | +0.31 (+0.61%) | 1,121,235 |
22 Apr 2024 | USD | 50.43 | 50.79 | 49.91 | 50.44 | 50.44 | +0.4 (+0.80%) | 1,558,749 |
19 Apr 2024 | USD | 49.8 | 50.19 | 49.71 | 50.04 | 50.04 | +0.09 (+0.18%) | 1,511,464 |
18 Apr 2024 | USD | 50.32 | 50.52 | 49.65 | 49.95 | 49.95 | -0.25 (-0.50%) | 1,322,507 |
17 Apr 2024 | USD | 51.95 | 52 | 49.98 | 50.2 | 50.2 | -1.32 (-2.56%) | 1,463,071 |
16 Apr 2024 | USD | 50.53 | 51.58 | 50.24 | 51.52 | 51.52 | +0.97 (+1.92%) | 2,828,944 |