Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 48.81 | 48.93 | 48.75 | 48.92 | 48.92 | +0.08 (+0.16%) | 5,423,900 |
2 Apr 2024 | USD | 48.81 | 48.85 | 48.75 | 48.84 | 48.84 | -0.04 (-0.08%) | 2,801,200 |
1 Apr 2024 | USD | 49.01 | 49.02 | 48.85 | 48.88 | 48.88 | -0.31 (-0.63%) | 4,199,600 |
28 Mar 2024 | USD | 49.17 | 49.24 | 49.16 | 49.19 | 49.19 | -0.05 (-0.10%) | 2,901,300 |
27 Mar 2024 | USD | 49.2 | 49.26 | 49.18 | 49.24 | 49.24 | +0.15 (+0.31%) | 2,888,500 |
26 Mar 2024 | USD | 49.05 | 49.1 | 49.02 | 49.09 | 49.09 | +0.06 (+0.12%) | 3,493,400 |
25 Mar 2024 | USD | 49.07 | 49.08 | 49.02 | 49.03 | 49.03 | -0.14 (-0.28%) | 5,588,000 |
22 Mar 2024 | USD | 49.17 | 49.19 | 49.13 | 49.17 | 49.17 | +0.2 (+0.41%) | 2,624,900 |
21 Mar 2024 | USD | 48.98 | 49.01 | 48.92 | 48.97 | 48.97 | +0.01 (+0.02%) | 2,351,800 |
20 Mar 2024 | USD | 48.9 | 48.98 | 48.85 | 48.96 | 48.96 | +0.1 (+0.20%) | 2,373,300 |
19 Mar 2024 | USD | 48.86 | 48.9 | 48.84 | 48.86 | 48.86 | +0.06 (+0.12%) | 2,679,500 |
18 Mar 2024 | USD | 48.8 | 48.83 | 48.77 | 48.8 | 48.8 | 0.0 (0.0%) | 2,544,300 |
15 Mar 2024 | USD | 48.84 | 48.84 | 48.79 | 48.8 | 48.8 | -0.01 (-0.02%) | 2,006,200 |
14 Mar 2024 | USD | 48.94 | 48.95 | 48.79 | 48.81 | 48.81 | -0.17 (-0.35%) | 2,032,400 |
13 Mar 2024 | USD | 49 | 49.03 | 48.98 | 48.98 | 48.98 | -0.05 (-0.10%) | 2,276,900 |
12 Mar 2024 | USD | 49.03 | 49.07 | 49 | 49.03 | 49.03 | 0.0 (0.0%) | 2,616,600 |
11 Mar 2024 | USD | 49.1 | 49.12 | 49 | 49.03 | 49.03 | -0.07 (-0.14%) | 2,567,600 |
8 Mar 2024 | USD | 49.12 | 49.16 | 49.08 | 49.1 | 49.1 | +0.04 (+0.08%) | 2,348,400 |
7 Mar 2024 | USD | 49.08 | 49.1 | 49.01 | 49.06 | 49.06 | +0.07 (+0.14%) | 2,244,600 |
6 Mar 2024 | USD | 48.94 | 49.03 | 48.94 | 48.99 | 48.99 | +0.04 (+0.08%) | 3,508,300 |
5 Mar 2024 | USD | 48.92 | 49 | 48.9 | 48.95 | 48.95 | +0.27 (+0.55%) | 2,772,400 |
4 Mar 2024 | USD | 48.62 | 48.72 | 48.62 | 48.68 | 48.68 | -0.04 (-0.08%) | 2,982,400 |
1 Mar 2024 | USD | 48.57 | 48.76 | 48.53 | 48.72 | 48.72 | -0.01 (-0.02%) | 3,650,200 |
29 Feb 2024 | USD | 48.66 | 48.78 | 48.66 | 48.73 | 48.73 | +0.07 (+0.14%) | 3,269,300 |
28 Feb 2024 | USD | 48.59 | 48.69 | 48.59 | 48.66 | 48.66 | +0.05 (+0.10%) | 3,033,300 |
27 Feb 2024 | USD | 48.62 | 48.69 | 48.6 | 48.61 | 48.61 | -0.08 (-0.16%) | 3,373,800 |
26 Feb 2024 | USD | 48.74 | 48.76 | 48.65 | 48.69 | 48.69 | -0.09 (-0.18%) | 7,489,700 |
23 Feb 2024 | USD | 48.68 | 48.8 | 48.65 | 48.78 | 48.78 | +0.18 (+0.37%) | 4,172,400 |
22 Feb 2024 | USD | 48.64 | 48.68 | 48.54 | 48.6 | 48.6 | +0.13 (+0.27%) | 21,312,400 |
21 Feb 2024 | USD | 48.66 | 48.68 | 48.44 | 48.47 | 48.47 | -0.21 (-0.43%) | 18,724,300 |