Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 46.04 | 47.27 | 45.86 | 47.25 | 47.25 | +1 (+2.16%) | 1,226,447 |
20 May 2024 | USD | 46.72 | 46.96 | 46.18 | 46.25 | 46.25 | -0.38 (-0.81%) | 756,987 |
17 May 2024 | USD | 46.91 | 47.24 | 46.285 | 46.63 | 46.63 | -0.19 (-0.41%) | 830,793 |
16 May 2024 | USD | 48.37 | 48.52 | 46.81 | 46.82 | 46.82 | -1.47 (-3.04%) | 1,434,557 |
15 May 2024 | USD | 46.64 | 48.46 | 46.41 | 48.29 | 48.29 | +2.63 (+5.76%) | 2,154,685 |
14 May 2024 | USD | 44.78 | 45.7 | 44.495 | 45.66 | 45.66 | +1.01 (+2.26%) | 1,672,472 |
13 May 2024 | USD | 46.42 | 46.49 | 44.52 | 44.65 | 44.65 | -1.45 (-3.15%) | 2,812,647 |
10 May 2024 | USD | 45.28 | 46.3701 | 45.12 | 46.1 | 46.1 | +0.76 (+1.68%) | 1,875,987 |
9 May 2024 | USD | 42.5 | 45.63 | 42.5 | 45.34 | 45.34 | +0.42 (+0.93%) | 3,577,780 |
8 May 2024 | USD | 45.83 | 46.15 | 44.72 | 44.92 | 44.92 | -1.26 (-2.73%) | 4,803,513 |
7 May 2024 | USD | 46.81 | 47.09 | 46.04 | 46.18 | 46.18 | -0.98 (-2.08%) | 2,880,925 |
6 May 2024 | USD | 47.09 | 47.66 | 46.77 | 47.16 | 47.16 | +0.64 (+1.38%) | 1,465,179 |
3 May 2024 | USD | 46.68 | 47.74 | 46.23 | 46.52 | 46.52 | +0.79 (+1.73%) | 2,216,158 |
2 May 2024 | USD | 46.05 | 46.2025 | 44.74 | 45.73 | 45.73 | +0.03 (+0.07%) | 1,852,042 |
1 May 2024 | USD | 45.4 | 47.135 | 45.02 | 45.7 | 45.7 | +0.06 (+0.13%) | 1,605,818 |
30 Apr 2024 | USD | 46 | 46.69 | 45.61 | 45.64 | 45.64 | -0.78 (-1.68%) | 1,497,627 |
29 Apr 2024 | USD | 46.22 | 46.615 | 45.96 | 46.42 | 46.42 | +0.29 (+0.63%) | 731,858 |
26 Apr 2024 | USD | 45.84 | 46.42 | 45.73 | 46.13 | 46.13 | +0.57 (+1.25%) | 797,022 |
25 Apr 2024 | USD | 44.5 | 45.585 | 43.98 | 45.56 | 45.56 | +0.16 (+0.35%) | 884,984 |
24 Apr 2024 | USD | 46.39 | 46.895 | 45.05 | 45.4 | 45.4 | -0.96 (-2.07%) | 875,168 |
23 Apr 2024 | USD | 45.22 | 46.43 | 44.96 | 46.36 | 46.36 | +1.36 (+3.02%) | 1,188,723 |
22 Apr 2024 | USD | 45.29 | 45.4 | 44.59 | 45 | 45 | +0.28 (+0.63%) | 794,540 |
19 Apr 2024 | USD | 45.47 | 45.62 | 44.2101 | 44.72 | 44.72 | -0.57 (-1.26%) | 1,524,065 |
18 Apr 2024 | USD | 46.15 | 46.55 | 45.17 | 45.29 | 45.29 | -0.35 (-0.77%) | 1,051,313 |
17 Apr 2024 | USD | 46.84 | 46.84 | 45.14 | 45.64 | 45.64 | -0.56 (-1.21%) | 783,467 |
16 Apr 2024 | USD | 46.26 | 46.455 | 45.58 | 46.2 | 46.2 | -0.06 (-0.13%) | 1,777,155 |
15 Apr 2024 | USD | 47.83 | 47.9 | 46.16 | 46.26 | 46.26 | -1.03 (-2.18%) | 1,038,565 |
12 Apr 2024 | USD | 47.5 | 47.92 | 47.04 | 47.29 | 47.29 | -0.64 (-1.34%) | 1,121,721 |
11 Apr 2024 | USD | 48.21 | 48.55 | 47.91 | 47.93 | 47.93 | -0.02 (-0.04%) | 936,045 |
10 Apr 2024 | USD | 48.19 | 49.04 | 47.57 | 47.95 | 47.95 | -1.88 (-3.77%) | 1,811,687 |