Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 57.2 | 57.34 | 57.17 | 57.25 | 57.25 | -0.15 (-0.26%) | 998,200 |
17 May 2024 | USD | 57.52 | 57.62 | 57.36 | 57.4 | 57.4 | -0.37 (-0.64%) | 1,137,700 |
16 May 2024 | USD | 57.99 | 57.99 | 57.72 | 57.77 | 57.77 | -0.07 (-0.12%) | 1,229,500 |
15 May 2024 | USD | 57.66 | 57.89 | 57.53 | 57.84 | 57.84 | +0.78 (+1.37%) | 1,705,800 |
14 May 2024 | USD | 56.97 | 57.11 | 56.82 | 57.06 | 57.06 | +0.29 (+0.51%) | 1,162,400 |
13 May 2024 | USD | 56.91 | 56.93 | 56.75 | 56.77 | 56.77 | +0.11 (+0.19%) | 2,223,500 |
10 May 2024 | USD | 56.74 | 56.81 | 56.57 | 56.66 | 56.66 | -0.29 (-0.51%) | 908,700 |
9 May 2024 | USD | 56.52 | 57.03 | 56.5 | 56.95 | 56.95 | +0.24 (+0.42%) | 1,622,800 |
8 May 2024 | USD | 56.77 | 56.86 | 56.68 | 56.71 | 56.71 | -0.3 (-0.53%) | 1,500,000 |
7 May 2024 | USD | 57.08 | 57.3 | 56.94 | 57.01 | 57.01 | +0.32 (+0.56%) | 1,117,400 |
6 May 2024 | USD | 56.53 | 56.73 | 56.4 | 56.69 | 56.69 | +0.22 (+0.39%) | 988,300 |
3 May 2024 | USD | 56.58 | 56.66 | 56.16 | 56.47 | 56.47 | +0.51 (+0.91%) | 1,432,300 |
2 May 2024 | USD | 55.54 | 56.02 | 55.42 | 55.96 | 55.96 | +0.26 (+0.47%) | 1,629,200 |
1 May 2024 | USD | 55.72 | 56.08 | 55.51 | 55.7 | 55.7 | +0.14 (+0.25%) | 2,376,300 |
30 Apr 2024 | USD | 55.65 | 55.83 | 55.46 | 55.56 | 55.56 | -0.38 (-0.68%) | 2,601,400 |
29 Apr 2024 | USD | 55.78 | 55.97 | 55.67 | 55.94 | 55.94 | +0.42 (+0.76%) | 1,206,500 |
26 Apr 2024 | USD | 55.52 | 55.73 | 55.46 | 55.52 | 55.52 | +0.27 (+0.49%) | 1,001,700 |
25 Apr 2024 | USD | 55.03 | 55.32 | 54.96 | 55.25 | 55.25 | -0.34 (-0.61%) | 1,389,300 |
24 Apr 2024 | USD | 55.69 | 55.73 | 55.36 | 55.59 | 55.59 | -0.37 (-0.66%) | 2,027,000 |
23 Apr 2024 | USD | 55.76 | 56.25 | 55.66 | 55.96 | 55.96 | +0.03 (+0.05%) | 1,578,400 |
22 Apr 2024 | USD | 55.74 | 55.99 | 55.72 | 55.93 | 55.93 | -0.08 (-0.14%) | 1,441,400 |
19 Apr 2024 | USD | 56.14 | 56.14 | 55.87 | 56.01 | 56.01 | +0.18 (+0.32%) | 2,009,400 |
18 Apr 2024 | USD | 56.04 | 56.06 | 55.69 | 55.83 | 55.83 | -0.28 (-0.50%) | 1,833,000 |
17 Apr 2024 | USD | 55.83 | 56.15 | 55.61 | 56.11 | 56.11 | +0.58 (+1.04%) | 1,526,700 |
16 Apr 2024 | USD | 55.35 | 55.67 | 55.2 | 55.53 | 55.53 | -0.33 (-0.59%) | 2,297,200 |
15 Apr 2024 | USD | 56.02 | 56.03 | 55.61 | 55.86 | 55.86 | -0.79 (-1.39%) | 3,002,800 |
12 Apr 2024 | USD | 56.85 | 57.03 | 56.65 | 56.65 | 56.65 | +0.27 (+0.48%) | 2,201,200 |
11 Apr 2024 | USD | 56.71 | 56.74 | 56.2 | 56.38 | 56.38 | -0.24 (-0.42%) | 4,165,500 |
10 Apr 2024 | USD | 57.2 | 57.26 | 56.49 | 56.62 | 56.62 | -1.22 (-2.11%) | 2,422,500 |
9 Apr 2024 | USD | 57.63 | 57.89 | 57.62 | 57.84 | 57.84 | +0.51 (+0.89%) | 1,214,000 |