Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 44.81 | 45.18 | 44.66 | 44.98 | 44.98 | +0.58 (+1.31%) | 272,723 |
23 May 2024 | USD | 44.84 | 44.99 | 43.96 | 44.4 | 44.4 | -0.36 (-0.80%) | 366,698 |
22 May 2024 | USD | 45.31 | 45.475 | 44.55 | 44.76 | 44.76 | -0.83 (-1.82%) | 230,895 |
21 May 2024 | USD | 45.35 | 45.695 | 45.1992 | 45.59 | 45.59 | +0.01 (+0.02%) | 268,578 |
20 May 2024 | USD | 45.97 | 46.14 | 45.53 | 45.58 | 45.58 | -0.48 (-1.04%) | 334,941 |
17 May 2024 | USD | 45.84 | 46.355 | 45.71 | 46.06 | 46.06 | +0.4 (+0.88%) | 436,359 |
16 May 2024 | USD | 45.63 | 45.89 | 45.43 | 45.66 | 45.66 | -0.11 (-0.24%) | 427,497 |
15 May 2024 | USD | 45.59 | 45.805 | 45.18 | 45.77 | 45.77 | +0.44 (+0.97%) | 351,789 |
14 May 2024 | USD | 46.03 | 46.03 | 45.3 | 45.33 | 45.33 | -0.2 (-0.44%) | 379,106 |
13 May 2024 | USD | 45.81 | 46.26 | 45.45 | 45.53 | 45.53 | +0.05 (+0.11%) | 375,730 |
10 May 2024 | USD | 45.66 | 45.7512 | 45.15 | 45.48 | 45.48 | -0.12 (-0.26%) | 337,574 |
9 May 2024 | USD | 45.37 | 45.96 | 45.04 | 45.6 | 45.6 | +0.48 (+1.06%) | 573,699 |
8 May 2024 | USD | 46.07 | 46.1 | 44.95 | 45.12 | 45.12 | -1.2 (-2.59%) | 574,713 |
7 May 2024 | USD | 45.46 | 47.87 | 45.46 | 46.32 | 46.32 | +1.87 (+4.21%) | 874,659 |
6 May 2024 | USD | 44.6 | 44.83 | 44.12 | 44.45 | 44.45 | +0.29 (+0.66%) | 457,744 |
3 May 2024 | USD | 44.85 | 44.93 | 43.96 | 44.16 | 44.16 | +0.22 (+0.50%) | 305,432 |
2 May 2024 | USD | 43.34 | 44.18 | 43.085 | 43.94 | 43.94 | +0.96 (+2.23%) | 477,118 |
1 May 2024 | USD | 42.78 | 43.825 | 42.61 | 42.98 | 42.98 | +0.56 (+1.32%) | 438,972 |
30 Apr 2024 | USD | 42.92 | 43.2354 | 42.35 | 42.42 | 42.42 | -0.88 (-2.03%) | 544,498 |
29 Apr 2024 | USD | 43.53 | 43.855 | 43.242 | 43.3 | 43.3 | +0.08 (+0.19%) | 459,304 |
26 Apr 2024 | USD | 43.13 | 43.85 | 42.75 | 43.22 | 43.22 | +0.43 (+1.00%) | 326,909 |
25 Apr 2024 | USD | 42.89 | 43.1 | 42.19 | 42.79 | 42.79 | -0.47 (-1.09%) | 563,540 |
24 Apr 2024 | USD | 43.13 | 43.5 | 42.63 | 43.26 | 43.26 | -0.05 (-0.12%) | 924,370 |
23 Apr 2024 | USD | 42.8 | 43.47 | 42.59 | 43.31 | 43.31 | +0.37 (+0.86%) | 372,486 |
22 Apr 2024 | USD | 42.67 | 43.47 | 42.25 | 42.94 | 42.94 | +0.42 (+0.99%) | 592,518 |
19 Apr 2024 | USD | 42.17 | 42.77 | 42.16 | 42.52 | 42.52 | +0.16 (+0.38%) | 615,086 |
18 Apr 2024 | USD | 42.55 | 43.1 | 42.1 | 42.36 | 42.36 | +0.23 (+0.55%) | 851,079 |
17 Apr 2024 | USD | 42.16 | 42.5 | 41.92 | 42.13 | 42.13 | +0.35 (+0.84%) | 1,111,413 |
16 Apr 2024 | USD | 41.28 | 42.4 | 41.15 | 41.78 | 41.78 | -0.12 (-0.29%) | 942,752 |
15 Apr 2024 | USD | 41.54 | 42.01 | 41.4 | 41.9 | 41.9 | +0.62 (+1.50%) | 759,764 |