Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | USD | 44.64 | 45.39 | 44.565 | 45.27 | 45.27 | +0.76 (+1.71%) | 2,849,917 |
21 Jun 2024 | USD | 44.93 | 45.38 | 44.5 | 44.51 | 44.51 | -0.24 (-0.54%) | 5,453,335 |
20 Jun 2024 | USD | 44.73 | 45.57 | 44.58 | 44.75 | 44.75 | -0.21 (-0.47%) | 3,052,237 |
18 Jun 2024 | USD | 44.85 | 45.13 | 44.69 | 44.96 | 44.96 | +0.05 (+0.11%) | 2,557,583 |
17 Jun 2024 | USD | 43.9 | 45.2 | 43.9 | 44.91 | 44.91 | +0.92 (+2.09%) | 3,385,211 |
14 Jun 2024 | USD | 43.48 | 44.43 | 43.37 | 43.99 | 43.99 | +0.5 (+1.15%) | 4,003,285 |
13 Jun 2024 | USD | 42.77 | 43.53 | 42.51 | 43.49 | 43.49 | +0.7 (+1.64%) | 2,741,928 |
12 Jun 2024 | USD | 43.07 | 43.155 | 42.41 | 42.79 | 42.79 | -0.31 (-0.72%) | 3,536,869 |
11 Jun 2024 | USD | 42.46 | 43.17 | 42.31 | 43.1 | 43.1 | +0.64 (+1.51%) | 2,818,358 |
10 Jun 2024 | USD | 42.86 | 42.9699 | 41.97 | 42.46 | 42.46 | -0.4 (-0.93%) | 2,607,095 |
7 Jun 2024 | USD | 43.49 | 43.65 | 42.74 | 42.86 | 42.86 | -0.67 (-1.54%) | 3,051,841 |
6 Jun 2024 | USD | 44.02 | 44.21 | 43.22 | 43.53 | 43.53 | -0.57 (-1.29%) | 4,377,849 |
5 Jun 2024 | USD | 43.25 | 44.5 | 42.41 | 44.1 | 44.1 | -0.08 (-0.18%) | 6,439,668 |
4 Jun 2024 | USD | 44.08 | 44.3899 | 43.39 | 44.18 | 44.18 | -0.04 (-0.09%) | 4,178,200 |
3 Jun 2024 | USD | 44.5 | 44.67 | 44.04 | 44.22 | 44.22 | -0.16 (-0.36%) | 2,637,469 |
31 May 2024 | USD | 43.59 | 44.415 | 43.59 | 44.38 | 44.38 | +0.8 (+1.84%) | 4,262,935 |
30 May 2024 | USD | 43.57 | 43.73 | 43.24 | 43.58 | 43.58 | +0.16 (+0.37%) | 2,205,398 |
29 May 2024 | USD | 44.05 | 44.28 | 43.385 | 43.42 | 43.42 | -0.8 (-1.81%) | 3,075,482 |
28 May 2024 | USD | 45.07 | 45.16 | 44.18 | 44.22 | 44.22 | -1.12 (-2.47%) | 2,712,719 |
24 May 2024 | USD | 45.62 | 45.8514 | 45.18 | 45.34 | 45.34 | -0.3 (-0.66%) | 1,520,376 |
23 May 2024 | USD | 45.96 | 46.14 | 45.46 | 45.64 | 45.64 | -0.65 (-1.40%) | 1,934,414 |
22 May 2024 | USD | 45.83 | 46.31 | 45.41 | 46.29 | 46.29 | +0.26 (+0.56%) | 2,127,027 |
21 May 2024 | USD | 46.42 | 46.5 | 45.765 | 46.03 | 46.03 | -0.35 (-0.75%) | 2,038,887 |
20 May 2024 | USD | 46.55 | 46.55 | 46.28 | 46.38 | 46.38 | -0.08 (-0.17%) | 1,543,843 |
17 May 2024 | USD | 46.69 | 46.69 | 46.39 | 46.46 | 46.46 | -0.25 (-0.54%) | 1,276,587 |
16 May 2024 | USD | 45.94 | 46.97 | 45.8 | 46.71 | 46.71 | +0.99 (+2.17%) | 2,151,176 |
15 May 2024 | USD | 46.17 | 46.27 | 45.505 | 45.72 | 45.72 | -0.29 (-0.63%) | 1,974,710 |
14 May 2024 | USD | 46.36 | 46.82 | 46 | 46.01 | 46.01 | -0.22 (-0.48%) | 2,300,251 |
13 May 2024 | USD | 46 | 46.36 | 45.88 | 46.23 | 46.23 | +0.28 (+0.61%) | 1,940,563 |
10 May 2024 | USD | 45.17 | 45.98 | 45.02 | 45.95 | 45.95 | +0.7 (+1.55%) | 1,945,741 |