Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 44.14 | 44.15 | 43.86 | 43.9 | 43.9 | -0.17 (-0.39%) | 848,500 |
9 May 2024 | USD | 44.05 | 44.12 | 43.97 | 44.07 | 44.07 | -0.48 (-1.08%) | 799,600 |
8 May 2024 | USD | 44.46 | 44.66 | 44.45 | 44.55 | 44.55 | +0.13 (+0.29%) | 1,440,300 |
7 May 2024 | USD | 44.4 | 44.46 | 44.3 | 44.42 | 44.42 | -0.6 (-1.33%) | 1,080,700 |
6 May 2024 | USD | 45.1 | 45.11 | 44.92 | 45.02 | 45.02 | -0.54 (-1.19%) | 1,533,600 |
3 May 2024 | USD | 45.48 | 45.56 | 45.41 | 45.56 | 45.56 | -0.14 (-0.31%) | 1,121,100 |
2 May 2024 | USD | 45.55 | 45.75 | 45.45 | 45.7 | 45.7 | +0.46 (+1.02%) | 1,492,000 |
1 May 2024 | USD | 45.24 | 45.41 | 45.15 | 45.24 | 45.24 | +0.08 (+0.18%) | 665,700 |
30 Apr 2024 | USD | 45.36 | 45.36 | 45.15 | 45.16 | 45.16 | -0.29 (-0.64%) | 858,800 |
29 Apr 2024 | USD | 45.29 | 45.46 | 45.29 | 45.45 | 45.45 | +0.23 (+0.51%) | 1,659,200 |
26 Apr 2024 | USD | 45.18 | 45.26 | 45.11 | 45.22 | 45.22 | +0.16 (+0.36%) | 1,982,500 |
25 Apr 2024 | USD | 44.74 | 45.08 | 44.72 | 45.06 | 45.06 | +0.36 (+0.81%) | 684,100 |
24 Apr 2024 | USD | 44.66 | 44.71 | 44.55 | 44.7 | 44.7 | +0.08 (+0.18%) | 741,100 |
23 Apr 2024 | USD | 44.4 | 44.65 | 44.36 | 44.62 | 44.62 | +0.16 (+0.36%) | 1,058,800 |
22 Apr 2024 | USD | 44.28 | 44.51 | 44.25 | 44.46 | 44.46 | +0.45 (+1.02%) | 601,500 |
19 Apr 2024 | USD | 43.83 | 44.06 | 43.83 | 44.01 | 44.01 | +0.2 (+0.46%) | 699,800 |
18 Apr 2024 | USD | 43.77 | 43.95 | 43.61 | 43.81 | 43.81 | +0.04 (+0.09%) | 669,900 |
17 Apr 2024 | USD | 43.98 | 43.98 | 43.75 | 43.77 | 43.77 | -0.13 (-0.30%) | 613,600 |
16 Apr 2024 | USD | 43.95 | 44 | 43.81 | 43.9 | 43.9 | +0.03 (+0.07%) | 782,300 |
15 Apr 2024 | USD | 44.26 | 44.26 | 43.86 | 43.87 | 43.87 | -0.17 (-0.39%) | 648,800 |
12 Apr 2024 | USD | 44.4 | 44.4 | 43.98 | 44.04 | 44.04 | -0.65 (-1.45%) | 604,100 |
11 Apr 2024 | USD | 44.56 | 44.73 | 44.37 | 44.69 | 44.69 | +0.07 (+0.16%) | 627,200 |
10 Apr 2024 | USD | 44.53 | 44.62 | 44.35 | 44.62 | 44.62 | -0.2 (-0.45%) | 885,000 |
9 Apr 2024 | USD | 44.8 | 44.83 | 44.62 | 44.82 | 44.82 | +0.03 (+0.07%) | 491,100 |
8 Apr 2024 | USD | 44.75 | 44.86 | 44.57 | 44.79 | 44.79 | +0.32 (+0.72%) | 515,800 |
5 Apr 2024 | USD | 44.38 | 44.55 | 44.27 | 44.47 | 44.47 | +0.44 (+1.00%) | 533,300 |
4 Apr 2024 | USD | 44.33 | 44.47 | 44.03 | 44.03 | 44.03 | -0.18 (-0.41%) | 749,900 |
3 Apr 2024 | USD | 44.1 | 44.3 | 44.04 | 44.21 | 44.21 | +0.33 (+0.75%) | 748,600 |
2 Apr 2024 | USD | 43.95 | 44.01 | 43.87 | 43.88 | 43.88 | +0.18 (+0.41%) | 751,300 |
1 Apr 2024 | USD | 43.9 | 44 | 43.66 | 43.7 | 43.7 | +0.14 (+0.32%) | 1,549,900 |