Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Mar 2024 | USD | 43.48 | 43.6 | 43.47 | 43.56 | 43.56 | +0.4 (+0.93%) | 703,000 |
27 Mar 2024 | USD | 43.2 | 43.2 | 43.07 | 43.16 | 43.16 | +0.27 (+0.63%) | 751,900 |
26 Mar 2024 | USD | 42.94 | 42.98 | 42.87 | 42.89 | 42.89 | +0.17 (+0.40%) | 536,200 |
25 Mar 2024 | USD | 42.69 | 42.77 | 42.66 | 42.72 | 42.72 | +0.06 (+0.14%) | 619,500 |
22 Mar 2024 | USD | 42.79 | 42.79 | 42.61 | 42.66 | 42.66 | -0.07 (-0.16%) | 867,600 |
21 Mar 2024 | USD | 42.95 | 42.96 | 42.73 | 42.73 | 42.73 | +0.14 (+0.33%) | 626,100 |
20 Mar 2024 | USD | 42.3 | 42.65 | 42.3 | 42.59 | 42.59 | +0.32 (+0.76%) | 773,300 |
19 Mar 2024 | USD | 42.24 | 42.31 | 42.09 | 42.27 | 42.27 | -0.47 (-1.10%) | 3,269,800 |
18 Mar 2024 | USD | 42.84 | 42.89 | 42.68 | 42.74 | 42.74 | +0.17 (+0.40%) | 1,416,100 |
15 Mar 2024 | USD | 42.83 | 42.88 | 42.52 | 42.57 | 42.57 | -0.21 (-0.49%) | 2,941,400 |
14 Mar 2024 | USD | 42.99 | 43.16 | 42.72 | 42.78 | 42.78 | +0.3 (+0.71%) | 3,070,100 |
13 Mar 2024 | USD | 42.72 | 42.72 | 42.36 | 42.48 | 42.48 | -1.51 (-3.43%) | 2,107,100 |
12 Mar 2024 | USD | 44.16 | 44.16 | 43.82 | 43.99 | 43.99 | -0.26 (-0.59%) | 811,900 |
11 Mar 2024 | USD | 44.35 | 44.35 | 44.17 | 44.25 | 44.25 | -0.62 (-1.38%) | 1,228,000 |
8 Mar 2024 | USD | 44.91 | 45.02 | 44.81 | 44.87 | 44.87 | 0.0 (0.0%) | 2,964,400 |
7 Mar 2024 | USD | 44.73 | 44.9 | 44.68 | 44.87 | 44.87 | +0.16 (+0.36%) | 1,230,200 |
6 Mar 2024 | USD | 44.73 | 44.77 | 44.65 | 44.71 | 44.71 | +0.1 (+0.22%) | 1,174,300 |
5 Mar 2024 | USD | 44.71 | 44.83 | 44.57 | 44.61 | 44.61 | -0.03 (-0.07%) | 1,873,500 |
4 Mar 2024 | USD | 44.61 | 44.66 | 44.56 | 44.64 | 44.64 | +0.14 (+0.31%) | 1,347,200 |
1 Mar 2024 | USD | 44.42 | 44.55 | 44.35 | 44.5 | 44.5 | +0.77 (+1.76%) | 985,400 |
29 Feb 2024 | USD | 43.86 | 43.87 | 43.66 | 43.73 | 43.73 | +0.09 (+0.21%) | 1,362,500 |
28 Feb 2024 | USD | 43.7 | 43.7 | 43.42 | 43.64 | 43.64 | -0.58 (-1.31%) | 1,335,200 |
27 Feb 2024 | USD | 44.22 | 44.24 | 44.13 | 44.22 | 44.22 | -0.02 (-0.05%) | 844,500 |
26 Feb 2024 | USD | 44.21 | 44.26 | 44.16 | 44.24 | 44.24 | -0.23 (-0.52%) | 829,100 |
23 Feb 2024 | USD | 44.43 | 44.5 | 44.37 | 44.47 | 44.47 | -0.04 (-0.09%) | 677,800 |
22 Feb 2024 | USD | 44.37 | 44.51 | 44.29 | 44.51 | 44.51 | +0.5 (+1.14%) | 1,170,900 |