Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 51.21 | 51.325 | 50.16 | 50.27 | 50.27 | -1.02 (-1.99%) | 415,400 |
21 May 2024 | USD | 51.64 | 52.14 | 51.04 | 51.29 | 51.29 | -0.45 (-0.87%) | 391,100 |
20 May 2024 | USD | 52.1 | 52.63 | 51.53 | 51.74 | 51.74 | -0.22 (-0.42%) | 436,800 |
17 May 2024 | USD | 51.56 | 51.97 | 51.215 | 51.96 | 51.96 | +0.85 (+1.66%) | 282,500 |
16 May 2024 | USD | 51.5 | 51.63 | 50.74 | 51.11 | 51.11 | -0.5 (-0.97%) | 357,100 |
15 May 2024 | USD | 51.44 | 51.845 | 50.245 | 51.61 | 51.61 | +0.43 (+0.84%) | 390,300 |
14 May 2024 | USD | 50.84 | 51.28 | 50.59 | 51.18 | 51.18 | +0.54 (+1.07%) | 279,000 |
13 May 2024 | USD | 50.98 | 51.32 | 50.5 | 50.64 | 50.64 | 0.0 (0.0%) | 333,200 |
10 May 2024 | USD | 51.52 | 52.15 | 50.51 | 50.64 | 50.64 | -0.47 (-0.92%) | 516,300 |
9 May 2024 | USD | 50.74 | 51.38 | 50.685 | 51.11 | 51.11 | +0.55 (+1.09%) | 901,100 |
8 May 2024 | USD | 51.19 | 51.19 | 50.44 | 50.56 | 50.56 | -0.91 (-1.77%) | 432,100 |
7 May 2024 | USD | 51.79 | 52.89 | 51.4 | 51.47 | 51.47 | -0.22 (-0.43%) | 634,200 |
6 May 2024 | USD | 51.87 | 52.29 | 51.23 | 51.69 | 51.69 | +1.04 (+2.05%) | 415,700 |
3 May 2024 | USD | 51.84 | 52.09 | 50.355 | 50.65 | 50.65 | -0.65 (-1.27%) | 521,100 |
2 May 2024 | USD | 50.65 | 51.93 | 50.3 | 51.3 | 51.3 | +1.76 (+3.55%) | 623,700 |
1 May 2024 | USD | 49.82 | 50.49 | 49.3 | 49.54 | 49.54 | -0.1 (-0.20%) | 606,600 |
30 Apr 2024 | USD | 52.19 | 52.26 | 49.63 | 49.64 | 49.64 | -2.84 (-5.41%) | 460,800 |
29 Apr 2024 | USD | 51.69 | 52.6 | 51.335 | 52.48 | 52.48 | +0.68 (+1.31%) | 364,800 |
26 Apr 2024 | USD | 51.5 | 52.2 | 51.5 | 51.8 | 51.8 | +0.07 (+0.14%) | 434,900 |
25 Apr 2024 | USD | 52.12 | 52.24 | 51 | 51.73 | 51.73 | -0.59 (-1.13%) | 637,600 |
24 Apr 2024 | USD | 52.45 | 52.74 | 51.81 | 52.32 | 52.32 | -0.26 (-0.49%) | 693,000 |
23 Apr 2024 | USD | 51 | 52.825 | 50.59 | 52.58 | 52.58 | +1.35 (+2.64%) | 599,600 |
22 Apr 2024 | USD | 50.18 | 51.55 | 49.67 | 51.23 | 51.23 | +0.65 (+1.29%) | 644,000 |
19 Apr 2024 | USD | 48.99 | 50.67 | 48.943 | 50.58 | 50.58 | +1.41 (+2.87%) | 391,300 |
18 Apr 2024 | USD | 49.68 | 50.55 | 49.11 | 49.17 | 49.17 | -0.23 (-0.47%) | 440,700 |
17 Apr 2024 | USD | 49.85 | 50.635 | 49.35 | 49.4 | 49.4 | -0.54 (-1.08%) | 444,500 |
16 Apr 2024 | USD | 50.11 | 50.72 | 49.665 | 49.94 | 49.94 | -0.39 (-0.77%) | 649,600 |
15 Apr 2024 | USD | 50.92 | 51.23 | 50.1 | 50.33 | 50.33 | -0.6 (-1.18%) | 353,400 |
12 Apr 2024 | USD | 52.77 | 53.088 | 50.465 | 50.93 | 50.93 | -1.32 (-2.53%) | 518,400 |
11 Apr 2024 | USD | 52.29 | 52.34 | 51.24 | 52.25 | 52.25 | +0.02 (+0.04%) | 434,700 |