Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 48.44 | 48.7 | 48.28 | 48.65 | 48.65 | +0.75 (+1.57%) | 3,461,920 |
2 May 2024 | USD | 47.52 | 48.05 | 47.14 | 47.9 | 47.9 | +0.99 (+2.11%) | 3,303,200 |
1 May 2024 | USD | 47.2 | 47.73 | 46.79 | 46.91 | 46.91 | -0.25 (-0.53%) | 2,740,700 |
30 Apr 2024 | USD | 47.39 | 47.62 | 47.15 | 47.16 | 47.16 | -0.75 (-1.57%) | 2,951,900 |
29 Apr 2024 | USD | 47.69 | 47.94 | 47.53 | 47.91 | 47.91 | +0.81 (+1.72%) | 4,130,700 |
26 Apr 2024 | USD | 46.95 | 47.11 | 46.85 | 47.1 | 47.1 | +0.56 (+1.20%) | 2,102,500 |
25 Apr 2024 | USD | 45.79 | 46.64 | 45.74 | 46.54 | 46.54 | +0.01 (+0.02%) | 5,273,500 |
24 Apr 2024 | USD | 46.73 | 46.78 | 46.28 | 46.53 | 46.53 | +0.22 (+0.48%) | 2,940,000 |
23 Apr 2024 | USD | 45.94 | 46.35 | 45.93 | 46.31 | 46.31 | +0.46 (+1.00%) | 2,689,900 |
22 Apr 2024 | USD | 45.36 | 45.96 | 45.36 | 45.85 | 45.85 | +0.14 (+0.31%) | 5,088,000 |
19 Apr 2024 | USD | 46.08 | 46.14 | 45.61 | 45.71 | 45.71 | -0.98 (-2.10%) | 3,811,700 |
18 Apr 2024 | USD | 46.72 | 47.03 | 46.47 | 46.69 | 46.69 | -0.15 (-0.32%) | 3,454,200 |
17 Apr 2024 | USD | 47.09 | 47.18 | 46.6 | 46.84 | 46.84 | +0.26 (+0.56%) | 5,485,100 |
16 Apr 2024 | USD | 46.51 | 46.79 | 46.39 | 46.58 | 46.58 | -1.08 (-2.27%) | 4,159,600 |
15 Apr 2024 | USD | 48.4 | 48.4 | 47.6 | 47.66 | 47.66 | -0.71 (-1.47%) | 3,904,000 |
12 Apr 2024 | USD | 48.68 | 48.74 | 48.34 | 48.37 | 48.37 | -0.95 (-1.93%) | 4,288,800 |
11 Apr 2024 | USD | 49.3 | 49.39 | 48.92 | 49.32 | 49.32 | +0.06 (+0.12%) | 7,457,900 |
10 Apr 2024 | USD | 49.31 | 49.4 | 49.03 | 49.26 | 49.26 | -0.54 (-1.08%) | 8,044,100 |
9 Apr 2024 | USD | 49.89 | 49.97 | 49.55 | 49.8 | 49.8 | +0.83 (+1.69%) | 5,274,500 |
8 Apr 2024 | USD | 49.05 | 49.24 | 48.94 | 48.97 | 48.97 | +0.35 (+0.72%) | 3,614,200 |
5 Apr 2024 | USD | 48.28 | 48.76 | 48.19 | 48.62 | 48.62 | +0.03 (+0.06%) | 3,340,900 |
4 Apr 2024 | USD | 49.36 | 49.6 | 48.57 | 48.59 | 48.59 | -0.42 (-0.86%) | 2,314,500 |
3 Apr 2024 | USD | 48.74 | 49.16 | 48.73 | 49.01 | 49.01 | +0.04 (+0.08%) | 2,361,100 |
2 Apr 2024 | USD | 49.03 | 49.11 | 48.93 | 48.97 | 48.97 | +0.15 (+0.31%) | 2,143,200 |
1 Apr 2024 | USD | 48.84 | 49.07 | 48.68 | 48.82 | 48.82 | +0.14 (+0.29%) | 3,585,200 |
28 Mar 2024 | USD | 48.59 | 48.84 | 48.56 | 48.68 | 48.68 | +0.09 (+0.19%) | 2,703,800 |
27 Mar 2024 | USD | 48.65 | 48.68 | 48.47 | 48.59 | 48.59 | +0.13 (+0.27%) | 2,977,400 |
26 Mar 2024 | USD | 48.59 | 48.61 | 48.43 | 48.46 | 48.46 | -0.41 (-0.84%) | 1,975,200 |
25 Mar 2024 | USD | 48.76 | 49 | 48.68 | 48.87 | 48.87 | +0.19 (+0.39%) | 1,774,700 |
22 Mar 2024 | USD | 48.62 | 48.77 | 48.57 | 48.68 | 48.68 | -0.02 (-0.04%) | 1,628,700 |