Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 48.75 | 49.05 | 48.67 | 49.03 | 49.03 | +0.27 (+0.55%) | 203,005 |
8 May 2024 | USD | 48.5 | 48.76 | 48.5 | 48.76 | 48.76 | -0.33 (-0.67%) | 185,200 |
7 May 2024 | USD | 49.08 | 49.23 | 48.98 | 49.09 | 49.09 | +0.16 (+0.33%) | 230,100 |
6 May 2024 | USD | 48.77 | 48.98 | 48.77 | 48.93 | 48.93 | +0.48 (+0.99%) | 170,000 |
3 May 2024 | USD | 48.5 | 48.65 | 48.23 | 48.45 | 48.45 | +0.54 (+1.13%) | 209,600 |
2 May 2024 | USD | 47.43 | 48.02 | 47.25 | 47.91 | 47.91 | +1.1 (+2.35%) | 212,100 |
1 May 2024 | USD | 46.77 | 47.37 | 46.64 | 46.81 | 46.81 | +0.08 (+0.17%) | 300,200 |
30 Apr 2024 | USD | 47.3 | 47.42 | 46.73 | 46.73 | 46.73 | -0.98 (-2.05%) | 181,800 |
29 Apr 2024 | USD | 47.55 | 47.71 | 47.44 | 47.71 | 47.71 | +0.5 (+1.06%) | 218,600 |
26 Apr 2024 | USD | 47.08 | 47.25 | 46.96 | 47.21 | 47.21 | +0.33 (+0.70%) | 163,800 |
25 Apr 2024 | USD | 46.42 | 46.94 | 46.34 | 46.88 | 46.88 | -0.06 (-0.13%) | 246,300 |
24 Apr 2024 | USD | 46.99 | 47.07 | 46.71 | 46.94 | 46.94 | -0.06 (-0.13%) | 213,000 |
23 Apr 2024 | USD | 46.59 | 47.06 | 46.58 | 47 | 47 | +0.52 (+1.12%) | 210,400 |
22 Apr 2024 | USD | 46.19 | 46.62 | 46.12 | 46.48 | 46.48 | +0.61 (+1.33%) | 379,600 |
19 Apr 2024 | USD | 45.88 | 46.05 | 45.74 | 45.87 | 45.87 | +0.08 (+0.17%) | 288,700 |
18 Apr 2024 | USD | 46.01 | 46.18 | 45.74 | 45.79 | 45.79 | -0.21 (-0.46%) | 298,600 |
17 Apr 2024 | USD | 46.13 | 46.19 | 45.77 | 46 | 46 | +0.43 (+0.94%) | 327,700 |
16 Apr 2024 | USD | 45.72 | 45.79 | 45.4 | 45.57 | 45.57 | -0.87 (-1.87%) | 369,900 |
15 Apr 2024 | USD | 47.2 | 47.2 | 46.31 | 46.44 | 46.44 | -0.4 (-0.85%) | 1,134,500 |
12 Apr 2024 | USD | 47.2 | 47.33 | 46.75 | 46.84 | 46.84 | -1.01 (-2.11%) | 1,227,100 |
11 Apr 2024 | USD | 47.94 | 47.94 | 47.38 | 47.85 | 47.85 | +0.15 (+0.31%) | 575,758 |
10 Apr 2024 | USD | 47.89 | 47.94 | 47.51 | 47.7 | 47.7 | -0.97 (-1.99%) | 342,900 |
9 Apr 2024 | USD | 48.63 | 48.79 | 48.36 | 48.67 | 48.67 | +0.33 (+0.68%) | 158,300 |
8 Apr 2024 | USD | 48.27 | 48.39 | 48.2 | 48.34 | 48.34 | +0.18 (+0.37%) | 297,300 |
5 Apr 2024 | USD | 47.99 | 48.28 | 47.82 | 48.16 | 48.16 | +0.26 (+0.54%) | 268,900 |
4 Apr 2024 | USD | 48.56 | 48.68 | 47.87 | 47.9 | 47.9 | -0.26 (-0.54%) | 373,500 |
3 Apr 2024 | USD | 47.78 | 48.23 | 47.74 | 48.16 | 48.16 | 0.0 (0.0%) | 204,500 |
2 Apr 2024 | USD | 48.02 | 48.19 | 47.95 | 48.16 | 48.16 | +0.02 (+0.04%) | 299,200 |
1 Apr 2024 | USD | 48.31 | 48.4 | 47.95 | 48.14 | 48.14 | -0.02 (-0.04%) | 262,100 |
28 Mar 2024 | USD | 48.03 | 48.26 | 48.03 | 48.16 | 48.16 | -0.19 (-0.39%) | 379,700 |