Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 49.97 | 50.24 | 49.95 | 50.15 | 50.15 | +0.42 (+0.84%) | 2,053,340 |
25 Apr 2024 | USD | 49.15 | 49.8 | 49.06 | 49.73 | 49.73 | -0.2 (-0.40%) | 1,867,800 |
24 Apr 2024 | USD | 50.09 | 50.11 | 49.71 | 49.93 | 49.93 | -0.18 (-0.36%) | 1,260,200 |
23 Apr 2024 | USD | 49.61 | 50.18 | 49.58 | 50.11 | 50.11 | +0.82 (+1.66%) | 3,637,000 |
22 Apr 2024 | USD | 49.01 | 49.46 | 48.95 | 49.29 | 49.29 | +0.56 (+1.15%) | 2,143,300 |
19 Apr 2024 | USD | 48.87 | 48.99 | 48.54 | 48.73 | 48.73 | 0.0 (0.0%) | 2,352,700 |
18 Apr 2024 | USD | 48.79 | 49.09 | 48.64 | 48.73 | 48.73 | -0.05 (-0.10%) | 1,584,800 |
17 Apr 2024 | USD | 49.21 | 49.21 | 48.59 | 48.78 | 48.78 | +0.02 (+0.04%) | 5,488,200 |
16 Apr 2024 | USD | 48.76 | 48.98 | 48.55 | 48.76 | 48.76 | -0.17 (-0.35%) | 3,604,500 |
15 Apr 2024 | USD | 49.81 | 49.86 | 48.86 | 48.93 | 48.93 | -0.06 (-0.12%) | 4,669,500 |
12 Apr 2024 | USD | 49.3 | 49.51 | 48.91 | 48.99 | 48.99 | -0.98 (-1.96%) | 6,850,200 |
11 Apr 2024 | USD | 50.08 | 50.12 | 49.34 | 49.97 | 49.97 | -0.04 (-0.08%) | 2,837,800 |
10 Apr 2024 | USD | 49.88 | 50.27 | 49.78 | 50.01 | 50.01 | -0.66 (-1.30%) | 2,576,100 |
9 Apr 2024 | USD | 50.96 | 51.03 | 50.43 | 50.67 | 50.67 | -0.23 (-0.45%) | 2,079,600 |
8 Apr 2024 | USD | 50.93 | 51.02 | 50.84 | 50.9 | 50.9 | +0.31 (+0.61%) | 1,618,800 |
5 Apr 2024 | USD | 50.35 | 50.7 | 50.21 | 50.59 | 50.59 | +0.14 (+0.28%) | 2,149,200 |
4 Apr 2024 | USD | 51.36 | 51.36 | 50.39 | 50.45 | 50.45 | -0.53 (-1.04%) | 3,684,500 |
3 Apr 2024 | USD | 50.66 | 51.07 | 50.66 | 50.98 | 50.98 | +0.45 (+0.89%) | 2,083,400 |
2 Apr 2024 | USD | 50.5 | 50.6 | 50.4 | 50.53 | 50.53 | -0.56 (-1.10%) | 2,511,800 |
1 Apr 2024 | USD | 51.01 | 51.46 | 51.01 | 51.09 | 51.09 | +0.03 (+0.06%) | 2,033,200 |
28 Mar 2024 | USD | 51.1 | 51.16 | 51 | 51.06 | 51.06 | -0.23 (-0.45%) | 1,446,400 |
27 Mar 2024 | USD | 51.14 | 51.29 | 51.05 | 51.29 | 51.29 | +0.43 (+0.85%) | 1,597,200 |
26 Mar 2024 | USD | 51.02 | 51.11 | 50.84 | 50.86 | 50.86 | +0.11 (+0.22%) | 1,500,000 |
25 Mar 2024 | USD | 50.65 | 50.9 | 50.63 | 50.75 | 50.75 | +0.16 (+0.32%) | 1,398,200 |
22 Mar 2024 | USD | 50.65 | 50.7 | 50.49 | 50.59 | 50.59 | -0.16 (-0.32%) | 1,506,600 |
21 Mar 2024 | USD | 50.89 | 50.95 | 50.74 | 50.75 | 50.75 | -0.22 (-0.43%) | 1,746,200 |
20 Mar 2024 | USD | 50.27 | 51.02 | 50.22 | 50.97 | 50.97 | +0.71 (+1.41%) | 2,120,200 |
19 Mar 2024 | USD | 50.2 | 50.46 | 50.14 | 50.26 | 50.26 | +0.13 (+0.26%) | 1,510,800 |
18 Mar 2024 | USD | 50.39 | 50.39 | 50.09 | 50.13 | 50.13 | -0.24 (-0.48%) | 1,319,400 |
15 Mar 2024 | USD | 50.46 | 50.88 | 50.21 | 50.37 | 50.37 | +0.04 (+0.08%) | 1,861,900 |