Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 56.93 | 57.54 | 56.61 | 56.71 | 56.71 | -0.21 (-0.37%) | 236,218 |
17 May 2024 | USD | 57.51 | 57.51 | 56.73 | 56.92 | 56.92 | -0.61 (-1.06%) | 241,500 |
16 May 2024 | USD | 57.05 | 57.82 | 56.59 | 57.53 | 57.53 | +0.03 (+0.05%) | 262,500 |
15 May 2024 | USD | 57.31 | 57.71 | 56.2 | 57.5 | 57.5 | +0.74 (+1.30%) | 421,100 |
14 May 2024 | USD | 56.89 | 58.47 | 56.47 | 56.76 | 56.76 | +1.12 (+2.01%) | 513,300 |
13 May 2024 | USD | 53.71 | 55.75 | 53.65 | 55.64 | 55.64 | +2.47 (+4.65%) | 400,000 |
10 May 2024 | USD | 54.99 | 54.99 | 52.77 | 53.17 | 53.17 | -1.98 (-3.59%) | 434,600 |
9 May 2024 | USD | 52.01 | 55.16 | 51.45 | 55.15 | 55.15 | +0.67 (+1.23%) | 611,600 |
8 May 2024 | USD | 55.1 | 55.73 | 54.32 | 54.48 | 54.48 | -0.91 (-1.64%) | 511,600 |
7 May 2024 | USD | 54.97 | 55.81 | 54.97 | 55.39 | 55.39 | +0.42 (+0.76%) | 354,300 |
6 May 2024 | USD | 54.54 | 55.34 | 54.21 | 54.97 | 54.97 | +1.09 (+2.02%) | 389,500 |
3 May 2024 | USD | 54.54 | 55.2 | 53.23 | 53.88 | 53.88 | +0.29 (+0.54%) | 358,000 |
2 May 2024 | USD | 51.69 | 53.81 | 51.69 | 53.59 | 53.59 | +4.07 (+8.22%) | 621,300 |
1 May 2024 | USD | 50.38 | 50.8 | 49.5 | 49.52 | 49.52 | -0.59 (-1.18%) | 258,400 |
30 Apr 2024 | USD | 50.26 | 50.55 | 49.99 | 50.11 | 50.11 | -0.84 (-1.65%) | 459,400 |
29 Apr 2024 | USD | 51.18 | 51.8 | 50.81 | 50.95 | 50.95 | -0.26 (-0.51%) | 245,900 |
26 Apr 2024 | USD | 51.21 | 52.08 | 51.1 | 51.21 | 51.21 | +0.13 (+0.25%) | 221,400 |
25 Apr 2024 | USD | 51.42 | 51.66 | 50.93 | 51.08 | 51.08 | -1.16 (-2.22%) | 260,000 |
24 Apr 2024 | USD | 52.53 | 52.89 | 51 | 52.24 | 52.24 | -0.73 (-1.38%) | 366,600 |
23 Apr 2024 | USD | 50.63 | 53.31 | 50.63 | 52.97 | 52.97 | +2.2 (+4.33%) | 432,400 |
22 Apr 2024 | USD | 51.86 | 51.93 | 50.13 | 50.77 | 50.77 | -0.83 (-1.61%) | 557,600 |
19 Apr 2024 | USD | 50.57 | 51.9 | 50.57 | 51.6 | 51.6 | +0.89 (+1.76%) | 655,600 |
18 Apr 2024 | USD | 50.26 | 51.06 | 50.15 | 50.71 | 50.71 | +0.48 (+0.96%) | 326,800 |
17 Apr 2024 | USD | 51.22 | 51.49 | 50.16 | 50.23 | 50.23 | -0.82 (-1.61%) | 456,600 |
16 Apr 2024 | USD | 52.57 | 52.67 | 50.73 | 51.05 | 51.05 | -2.04 (-3.84%) | 464,200 |
15 Apr 2024 | USD | 54.14 | 54.48 | 53 | 53.09 | 53.09 | -0.69 (-1.28%) | 476,800 |
12 Apr 2024 | USD | 53.33 | 53.8 | 52.83 | 53.78 | 53.78 | -0.02 (-0.04%) | 422,000 |
11 Apr 2024 | USD | 54.56 | 54.56 | 53.71 | 53.8 | 53.8 | -0.3 (-0.55%) | 390,100 |
10 Apr 2024 | USD | 56.93 | 57.26 | 53.44 | 54.1 | 54.1 | -4.06 (-6.98%) | 470,600 |
9 Apr 2024 | USD | 57.76 | 59.03 | 57.61 | 58.16 | 58.16 | +0.71 (+1.24%) | 281,500 |