Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 52.7 | 52.76 | 52.11 | 52.18 | 52.18 | -0.13 (-0.25%) | 4,656,100 |
23 May 2024 | USD | 53.72 | 53.73 | 52.28 | 52.31 | 52.31 | -1.41 (-2.62%) | 5,576,000 |
22 May 2024 | USD | 54.81 | 55 | 53.66 | 53.72 | 53.72 | -1.36 (-2.47%) | 5,760,100 |
21 May 2024 | USD | 54.98 | 55.5 | 54.96 | 55.08 | 55.08 | +0.1 (+0.18%) | 3,783,200 |
20 May 2024 | USD | 55.14 | 55.5 | 54.88 | 54.98 | 54.98 | -0.15 (-0.27%) | 3,913,100 |
17 May 2024 | USD | 55.29 | 55.29 | 54.88 | 55.13 | 55.13 | -0.06 (-0.11%) | 4,270,900 |
16 May 2024 | USD | 55.05 | 55.42 | 54.92 | 55.19 | 55.19 | +0.08 (+0.15%) | 4,198,600 |
15 May 2024 | USD | 55.29 | 55.52 | 54.98 | 55.11 | 55.11 | +0.24 (+0.44%) | 6,024,400 |
14 May 2024 | USD | 55.15 | 55.4 | 54.68 | 54.87 | 54.87 | -0.09 (-0.16%) | 4,898,900 |
13 May 2024 | USD | 55.45 | 55.49 | 54.84 | 54.96 | 54.96 | -0.05 (-0.09%) | 3,928,200 |
10 May 2024 | USD | 54.74 | 55.14 | 54.61 | 55.01 | 55.01 | +0.38 (+0.70%) | 3,859,700 |
9 May 2024 | USD | 55 | 55.06 | 54.28 | 54.63 | 54.63 | -0.16 (-0.29%) | 6,113,300 |
8 May 2024 | USD | 54.78 | 54.99 | 54.53 | 54.79 | 54.79 | -0.23 (-0.42%) | 6,602,400 |
7 May 2024 | USD | 55.32 | 55.59 | 54.86 | 55.02 | 55.02 | -0.43 (-0.78%) | 6,362,200 |
6 May 2024 | USD | 55.48 | 55.67 | 55.15 | 55.45 | 55.45 | +0.19 (+0.34%) | 6,845,100 |
3 May 2024 | USD | 55.4 | 55.75 | 54.86 | 55.26 | 55.26 | +0.35 (+0.64%) | 9,076,600 |
2 May 2024 | USD | 54.43 | 54.94 | 54.02 | 54.91 | 54.91 | +0.99 (+1.84%) | 5,897,000 |
1 May 2024 | USD | 53.37 | 54.54 | 53.34 | 53.92 | 53.92 | +0.38 (+0.71%) | 5,867,900 |
30 Apr 2024 | USD | 53.98 | 54.13 | 53.51 | 53.54 | 53.54 | -0.77 (-1.42%) | 8,569,700 |
29 Apr 2024 | USD | 54 | 54.54 | 53.93 | 54.31 | 54.31 | +0.6 (+1.12%) | 6,558,900 |
26 Apr 2024 | USD | 53.89 | 54.2 | 53.51 | 53.71 | 53.71 | -0.09 (-0.17%) | 6,857,200 |
25 Apr 2024 | USD | 53.03 | 53.91 | 52.88 | 53.8 | 53.8 | +0.13 (+0.24%) | 4,880,800 |
24 Apr 2024 | USD | 53.17 | 53.75 | 52.86 | 53.67 | 53.67 | +0.28 (+0.52%) | 5,340,400 |
23 Apr 2024 | USD | 53.23 | 53.58 | 53.11 | 53.39 | 53.39 | +0.06 (+0.11%) | 6,650,900 |
22 Apr 2024 | USD | 53 | 53.38 | 52.55 | 53.33 | 53.33 | +0.29 (+0.55%) | 4,182,400 |
19 Apr 2024 | USD | 52.19 | 53.16 | 52.18 | 53.04 | 53.04 | +1.01 (+1.94%) | 6,609,000 |
18 Apr 2024 | USD | 51.43 | 52.05 | 51.13 | 52.03 | 52.03 | +0.75 (+1.46%) | 4,961,100 |
17 Apr 2024 | USD | 50.81 | 51.55 | 50.65 | 51.28 | 51.28 | +0.48 (+0.94%) | 5,120,700 |
16 Apr 2024 | USD | 51.52 | 51.57 | 50.78 | 50.8 | 50.8 | -0.85 (-1.65%) | 7,121,500 |
15 Apr 2024 | USD | 52.3 | 52.35 | 51.35 | 51.65 | 51.65 | -0.37 (-0.71%) | 6,251,800 |