Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 46.34 | 46.4 | 46.02 | 46.23 | 46.23 | +0.54 (+1.18%) | 296,256 |
2 May 2024 | USD | 45.6 | 45.78 | 45.4 | 45.69 | 45.69 | +0.44 (+0.97%) | 625,100 |
1 May 2024 | USD | 45.32 | 45.67 | 45.12 | 45.25 | 45.25 | -0.11 (-0.24%) | 534,800 |
30 Apr 2024 | USD | 45.6 | 45.87 | 45.34 | 45.36 | 45.36 | -0.72 (-1.56%) | 364,800 |
29 Apr 2024 | USD | 46.08 | 46.13 | 45.96 | 46.08 | 46.08 | +0.14 (+0.30%) | 439,400 |
26 Apr 2024 | USD | 45.76 | 46 | 45.76 | 45.94 | 45.94 | +0.18 (+0.39%) | 280,100 |
25 Apr 2024 | USD | 45.29 | 45.8 | 45.2 | 45.76 | 45.76 | -0.31 (-0.67%) | 659,000 |
24 Apr 2024 | USD | 46.35 | 46.35 | 45.94 | 46.07 | 46.07 | -0.37 (-0.80%) | 917,400 |
23 Apr 2024 | USD | 46.47 | 46.64 | 46.39 | 46.44 | 46.44 | +0.39 (+0.85%) | 418,400 |
22 Apr 2024 | USD | 45.87 | 46.19 | 45.85 | 46.05 | 46.05 | +0.35 (+0.77%) | 555,000 |
19 Apr 2024 | USD | 45.46 | 45.78 | 45.45 | 45.7 | 45.7 | +0.52 (+1.15%) | 3,040,600 |
18 Apr 2024 | USD | 45.27 | 45.41 | 45.11 | 45.18 | 45.18 | -0.18 (-0.40%) | 420,200 |
17 Apr 2024 | USD | 45.54 | 45.56 | 45.24 | 45.36 | 45.36 | +0.22 (+0.49%) | 598,800 |
16 Apr 2024 | USD | 45.28 | 45.34 | 45.04 | 45.14 | 45.14 | -0.48 (-1.05%) | 799,700 |
15 Apr 2024 | USD | 46.03 | 46.07 | 45.56 | 45.62 | 45.62 | +0.05 (+0.11%) | 777,500 |
12 Apr 2024 | USD | 45.94 | 46.08 | 45.55 | 45.57 | 45.57 | -0.75 (-1.62%) | 806,000 |
11 Apr 2024 | USD | 46.42 | 46.44 | 45.9 | 46.32 | 46.32 | +0.27 (+0.59%) | 630,200 |
10 Apr 2024 | USD | 45.99 | 46.24 | 45.81 | 46.05 | 46.05 | -0.64 (-1.37%) | 609,200 |
9 Apr 2024 | USD | 46.85 | 46.95 | 46.52 | 46.69 | 46.69 | +0.08 (+0.17%) | 563,200 |
8 Apr 2024 | USD | 46.71 | 46.74 | 46.55 | 46.61 | 46.61 | +0.01 (+0.02%) | 811,800 |
5 Apr 2024 | USD | 46.52 | 46.74 | 46.43 | 46.6 | 46.6 | -0.27 (-0.58%) | 940,100 |
4 Apr 2024 | USD | 47.14 | 47.23 | 46.76 | 46.87 | 46.87 | -0.08 (-0.17%) | 693,900 |
3 Apr 2024 | USD | 46.68 | 47.01 | 46.64 | 46.95 | 46.95 | +0.17 (+0.36%) | 609,200 |
2 Apr 2024 | USD | 46.9 | 46.91 | 46.69 | 46.78 | 46.78 | -0.65 (-1.37%) | 486,700 |
1 Apr 2024 | USD | 47.72 | 47.73 | 47.39 | 47.43 | 47.43 | -0.17 (-0.36%) | 641,000 |
28 Mar 2024 | USD | 47.31 | 47.65 | 47.31 | 47.6 | 47.6 | +0.22 (+0.46%) | 449,900 |
27 Mar 2024 | USD | 47.12 | 47.38 | 47.12 | 47.38 | 47.38 | +0.23 (+0.49%) | 640,000 |
26 Mar 2024 | USD | 47.19 | 47.33 | 47.14 | 47.15 | 47.15 | -0.12 (-0.25%) | 452,600 |
25 Mar 2024 | USD | 47.29 | 47.44 | 47.26 | 47.27 | 47.27 | -0.13 (-0.27%) | 884,700 |
22 Mar 2024 | USD | 47.54 | 47.57 | 47.34 | 47.4 | 47.4 | -0.17 (-0.36%) | 1,008,400 |