Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 53.23 | 53.23 | 52.185 | 52.44 | 52.44 | -1.04 (-1.94%) | 1,126,240 |
19 Sep 2024 | USD | 54.13 | 54.39 | 53.13 | 53.48 | 53.48 | +0.83 (+1.58%) | 360,800 |
18 Sep 2024 | USD | 52.78 | 54.96 | 51.91 | 52.65 | 52.65 | -0.11 (-0.21%) | 324,700 |
17 Sep 2024 | USD | 52.98 | 54.03 | 52.41 | 52.76 | 52.76 | +0.52 (+1.00%) | 250,500 |
16 Sep 2024 | USD | 52.21 | 52.88 | 51.31 | 52.24 | 52.24 | +0.27 (+0.52%) | 255,000 |
13 Sep 2024 | USD | 51.53 | 52.02 | 50.95 | 51.97 | 51.97 | +1.23 (+2.42%) | 209,200 |
12 Sep 2024 | USD | 50.46 | 50.79 | 49.55 | 50.74 | 50.74 | +0.59 (+1.18%) | 186,000 |
11 Sep 2024 | USD | 50.56 | 50.56 | 49.15 | 50.15 | 50.15 | -1.12 (-2.18%) | 241,000 |
10 Sep 2024 | USD | 51.38 | 51.38 | 49.86 | 51.27 | 51.27 | +0.19 (+0.37%) | 209,800 |
9 Sep 2024 | USD | 51.15 | 51.37 | 50.56 | 51.08 | 51.08 | +0.05 (+0.10%) | 202,800 |
6 Sep 2024 | USD | 52.67 | 52.98 | 50.97 | 51.03 | 51.03 | -1.42 (-2.71%) | 217,200 |
5 Sep 2024 | USD | 53.43 | 53.44 | 52.02 | 52.45 | 52.45 | -0.59 (-1.11%) | 151,500 |
4 Sep 2024 | USD | 53.28 | 54 | 52.87 | 53.04 | 53.04 | -0.43 (-0.80%) | 147,400 |
3 Sep 2024 | USD | 54.13 | 54.74 | 53.29 | 53.47 | 53.47 | -1.27 (-2.32%) | 205,200 |
30 Aug 2024 | USD | 54.49 | 54.84 | 53.74 | 54.74 | 54.74 | +0.52 (+0.96%) | 177,000 |
29 Aug 2024 | USD | 54.36 | 54.69 | 53.22 | 54.22 | 54.22 | +0.31 (+0.58%) | 222,100 |
28 Aug 2024 | USD | 53.13 | 54.27 | 53.13 | 53.91 | 53.91 | +0.72 (+1.35%) | 126,300 |
27 Aug 2024 | USD | 53.91 | 53.91 | 53.11 | 53.19 | 53.19 | -1.06 (-1.95%) | 222,200 |
26 Aug 2024 | USD | 55.99 | 55.99 | 54.14 | 54.25 | 54.25 | -1.12 (-2.02%) | 253,800 |
23 Aug 2024 | USD | 52.14 | 55.93 | 51.7 | 55.37 | 55.37 | +3.61 (+6.97%) | 308,500 |
22 Aug 2024 | USD | 51.38 | 52.3 | 51.15 | 51.76 | 51.76 | +0.27 (+0.52%) | 163,400 |
21 Aug 2024 | USD | 51.69 | 51.69 | 50.86 | 51.49 | 51.49 | +0.33 (+0.65%) | 134,300 |
20 Aug 2024 | USD | 51.98 | 51.98 | 51 | 51.16 | 51.16 | -0.94 (-1.80%) | 172,500 |
19 Aug 2024 | USD | 51.53 | 52.2 | 51.36 | 52.1 | 52.1 | +0.62 (+1.20%) | 177,500 |
16 Aug 2024 | USD | 50.41 | 51.85 | 50.41 | 51.48 | 51.48 | +0.91 (+1.80%) | 244,400 |
15 Aug 2024 | USD | 50.47 | 51.3 | 50.26 | 50.57 | 50.57 | +1.37 (+2.78%) | 191,200 |
14 Aug 2024 | USD | 49.87 | 50.09 | 48.84 | 49.2 | 49.2 | -0.45 (-0.91%) | 158,200 |
13 Aug 2024 | USD | 49.76 | 50.64 | 48.61 | 49.65 | 49.65 | +0.47 (+0.96%) | 167,700 |
12 Aug 2024 | USD | 50.42 | 51.13 | 49.05 | 49.18 | 49.18 | -0.81 (-1.62%) | 183,200 |
9 Aug 2024 | USD | 50.03 | 50.36 | 49.46 | 49.99 | 49.99 | -0.22 (-0.44%) | 190,360 |