Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 48.58 | 48.65 | 47.98 | 47.99 | 47.99 | -0.39 (-0.81%) | 693,508 |
6 May 2024 | USD | 48.35 | 48.43 | 47.83 | 48.38 | 48.38 | +0.5 (+1.04%) | 893,196 |
3 May 2024 | USD | 47.87 | 48.06 | 47.55 | 47.88 | 47.88 | +0.57 (+1.20%) | 834,741 |
2 May 2024 | USD | 47.26 | 47.46 | 46.83 | 47.31 | 47.31 | +0.43 (+0.92%) | 753,409 |
1 May 2024 | USD | 46.71 | 47.36 | 46.5 | 46.88 | 46.88 | +0.19 (+0.41%) | 1,531,510 |
30 Apr 2024 | USD | 47.2 | 47.23 | 46.69 | 46.69 | 46.69 | -0.71 (-1.50%) | 982,592 |
29 Apr 2024 | USD | 47.8 | 47.88 | 47.23 | 47.4 | 47.4 | -0.42 (-0.88%) | 699,319 |
26 Apr 2024 | USD | 47.58 | 47.88 | 47.37 | 47.82 | 47.82 | +0.42 (+0.89%) | 843,860 |
25 Apr 2024 | USD | 47.32 | 47.59 | 46.84 | 47.4 | 47.4 | -0.14 (-0.29%) | 1,051,556 |
24 Apr 2024 | USD | 47.77 | 48 | 47.38 | 47.54 | 47.54 | -0.48 (-1.00%) | 849,996 |
23 Apr 2024 | USD | 47.81 | 48.075 | 47.53 | 48.02 | 48.02 | +0.33 (+0.69%) | 948,370 |
22 Apr 2024 | USD | 47.82 | 47.86 | 47.42 | 47.69 | 47.69 | +0.12 (+0.25%) | 1,654,641 |
19 Apr 2024 | USD | 47.1 | 47.79 | 47.1 | 47.57 | 47.57 | +0.35 (+0.74%) | 3,535,321 |
18 Apr 2024 | USD | 47.3 | 47.54 | 46.9429 | 47.22 | 47.22 | +0.17 (+0.36%) | 1,122,061 |
17 Apr 2024 | USD | 47.32 | 47.64 | 46.75 | 47.05 | 47.05 | +0.05 (+0.11%) | 1,101,113 |
16 Apr 2024 | USD | 47.33 | 47.33 | 46.72 | 47 | 47 | -0.71 (-1.49%) | 1,760,961 |
15 Apr 2024 | USD | 48.55 | 48.66 | 47.48 | 47.71 | 47.71 | -0.32 (-0.67%) | 1,138,318 |
12 Apr 2024 | USD | 48.12 | 48.44 | 47.76 | 48.03 | 48.03 | -0.63 (-1.29%) | 1,126,918 |
11 Apr 2024 | USD | 49.07 | 49.07 | 48.25 | 48.66 | 48.66 | -0.41 (-0.84%) | 1,286,251 |
10 Apr 2024 | USD | 49.55 | 49.57 | 48.79 | 49.07 | 49.07 | -1.14 (-2.27%) | 2,518,571 |
9 Apr 2024 | USD | 50.45 | 50.55 | 49.7405 | 50.21 | 50.21 | +0.03 (+0.06%) | 962,264 |
8 Apr 2024 | USD | 49.79 | 50.2 | 49.73 | 50.18 | 50.18 | +0.49 (+0.99%) | 942,366 |
5 Apr 2024 | USD | 49.25 | 49.885 | 49.21 | 49.69 | 49.69 | +0.24 (+0.49%) | 1,146,653 |
4 Apr 2024 | USD | 50.38 | 50.45 | 49.39 | 49.45 | 49.45 | -0.43 (-0.86%) | 1,403,996 |
3 Apr 2024 | USD | 49.79 | 50.37 | 49.69 | 49.88 | 49.88 | +0.06 (+0.12%) | 1,090,874 |
2 Apr 2024 | USD | 50.02 | 50.29 | 49.72 | 49.82 | 49.82 | -0.56 (-1.11%) | 1,279,621 |
1 Apr 2024 | USD | 50.53 | 50.7 | 49.91 | 50.38 | 50.38 | -0.34 (-0.67%) | 1,955,490 |
28 Mar 2024 | USD | 50.08 | 50.84 | 49.98 | 50.72 | 50.72 | +0.65 (+1.30%) | 1,337,841 |
27 Mar 2024 | USD | 49.85 | 50.07 | 49.45 | 50.07 | 50.07 | -0.23 (-0.46%) | 1,453,484 |
26 Mar 2024 | USD | 50.49 | 51.14 | 50.3 | 50.3 | 50.3 | -0.02 (-0.04%) | 1,464,933 |