Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 51.36 | 51.65 | 50.82 | 51.55 | 51.55 | +0.52 (+1.02%) | 9,165,946 |
2 May 2024 | USD | 50.59 | 51.185 | 50.24 | 51.03 | 51.03 | +1.01 (+2.02%) | 8,196,132 |
1 May 2024 | USD | 50.04 | 50.5 | 49.28 | 50.02 | 50.02 | -0.05 (-0.10%) | 10,372,450 |
30 Apr 2024 | USD | 49.84 | 50.73 | 49.77 | 50.07 | 50.07 | -0.38 (-0.75%) | 11,063,540 |
29 Apr 2024 | USD | 49.83 | 50.74 | 49.75 | 50.45 | 50.45 | +0.53 (+1.06%) | 9,929,057 |
26 Apr 2024 | USD | 49.76 | 50.24 | 49.18 | 49.92 | 49.92 | +0.04 (+0.08%) | 9,982,953 |
25 Apr 2024 | USD | 47.29 | 49.935 | 46.87 | 49.88 | 49.88 | +1.94 (+4.05%) | 12,946,840 |
24 Apr 2024 | USD | 49.2 | 49.27 | 47.74 | 47.94 | 47.94 | -1.29 (-2.62%) | 10,329,470 |
23 Apr 2024 | USD | 48.42 | 49.62 | 48.2 | 49.23 | 49.23 | +0.21 (+0.43%) | 10,669,320 |
22 Apr 2024 | USD | 47.8 | 49.18 | 47.8 | 49.02 | 49.02 | +1.45 (+3.05%) | 10,442,070 |
19 Apr 2024 | USD | 47.8 | 48.745 | 47.5 | 47.57 | 47.57 | -0.28 (-0.59%) | 9,271,692 |
18 Apr 2024 | USD | 48 | 49.21 | 47.8139 | 47.85 | 47.85 | -0.03 (-0.06%) | 12,255,110 |
17 Apr 2024 | USD | 47.72 | 48.19 | 47.15 | 47.88 | 47.88 | +1.33 (+2.86%) | 13,841,630 |
16 Apr 2024 | USD | 46.6 | 46.77 | 45.64 | 46.55 | 46.55 | -0.1 (-0.21%) | 11,692,920 |
15 Apr 2024 | USD | 47.27 | 47.82 | 46.29 | 46.65 | 46.65 | -0.21 (-0.45%) | 12,122,030 |
12 Apr 2024 | USD | 46.79 | 46.945 | 46.09 | 46.86 | 46.86 | -0.77 (-1.62%) | 16,611,980 |
11 Apr 2024 | USD | 46.74 | 47.88 | 46.5803 | 47.63 | 47.63 | +1.39 (+3.01%) | 14,073,320 |
10 Apr 2024 | USD | 47.85 | 49.24 | 45.72 | 46.24 | 46.24 | -1.08 (-2.28%) | 34,952,512 |
9 Apr 2024 | USD | 47.15 | 47.49 | 46.425 | 47.32 | 47.32 | +0.31 (+0.66%) | 13,378,170 |
8 Apr 2024 | USD | 46.32 | 47.39 | 46.3 | 47.01 | 47.01 | +0.95 (+2.06%) | 9,977,484 |
5 Apr 2024 | USD | 45.99 | 46.46 | 45.45 | 46.06 | 46.06 | +0.18 (+0.39%) | 7,632,863 |
4 Apr 2024 | USD | 47.22 | 48.065 | 45.66 | 45.88 | 45.88 | -0.69 (-1.48%) | 10,628,290 |
3 Apr 2024 | USD | 46.79 | 47.465 | 46.5 | 46.57 | 46.57 | -0.33 (-0.70%) | 11,209,090 |
2 Apr 2024 | USD | 47.32 | 47.43 | 46.4 | 46.9 | 46.9 | -1.32 (-2.74%) | 9,990,915 |
1 Apr 2024 | USD | 48.5 | 49.195 | 48.205 | 48.22 | 48.22 | +0.35 (+0.73%) | 13,772,780 |
28 Mar 2024 | USD | 47.3 | 48.055 | 47.25 | 47.87 | 47.87 | +0.56 (+1.18%) | 13,599,380 |
27 Mar 2024 | USD | 46.21 | 47.4997 | 46.05 | 47.31 | 47.31 | +1.38 (+3.00%) | 10,201,400 |
26 Mar 2024 | USD | 45.58 | 46.12 | 45.44 | 45.93 | 45.93 | +0.51 (+1.12%) | 7,468,389 |
25 Mar 2024 | USD | 45.48 | 45.585 | 44.565 | 45.42 | 45.42 | -0.17 (-0.37%) | 8,827,046 |
22 Mar 2024 | USD | 46 | 46.15 | 45.58 | 45.59 | 45.59 | -0.41 (-0.89%) | 6,666,060 |