Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 43.88 | 44.54 | 42.76 | 44.31 | 44.31 | +0.79 (+1.82%) | 740,129 |
3 May 2024 | USD | 41.63 | 44.905 | 41.13 | 43.52 | 43.52 | +4.1 (+10.40%) | 1,149,487 |
2 May 2024 | USD | 39.24 | 39.42 | 38.39 | 39.42 | 39.42 | +0.53 (+1.36%) | 1,146,581 |
1 May 2024 | USD | 38.86 | 39.985 | 38.59 | 38.89 | 38.89 | -0.03 (-0.08%) | 717,925 |
30 Apr 2024 | USD | 39.43 | 39.55 | 37.98 | 38.92 | 38.92 | -1.3 (-3.23%) | 909,454 |
29 Apr 2024 | USD | 40.89 | 41.4 | 40.05 | 40.22 | 40.22 | -0.23 (-0.57%) | 586,437 |
26 Apr 2024 | USD | 39.57 | 40.53 | 39.37 | 40.45 | 40.45 | +1.08 (+2.74%) | 411,973 |
25 Apr 2024 | USD | 39.53 | 39.92 | 38.8 | 39.37 | 39.37 | -0.51 (-1.28%) | 593,401 |
24 Apr 2024 | USD | 40.36 | 40.53 | 39.17 | 39.88 | 39.88 | -0.76 (-1.87%) | 766,351 |
23 Apr 2024 | USD | 40.66 | 41.195 | 40.55 | 40.64 | 40.64 | -0.02 (-0.05%) | 464,685 |
22 Apr 2024 | USD | 40.53 | 40.96 | 40.15 | 40.66 | 40.66 | +0.17 (+0.42%) | 595,931 |
19 Apr 2024 | USD | 40.48 | 41.045 | 40.25 | 40.49 | 40.49 | -0.25 (-0.61%) | 538,220 |
18 Apr 2024 | USD | 41.51 | 42.04 | 40.69 | 40.74 | 40.74 | -0.45 (-1.09%) | 489,000 |
17 Apr 2024 | USD | 42.27 | 42.27 | 41.02 | 41.19 | 41.19 | -0.64 (-1.53%) | 519,133 |
16 Apr 2024 | USD | 41.66 | 41.975 | 41.27 | 41.83 | 41.83 | -0.35 (-0.83%) | 520,546 |
15 Apr 2024 | USD | 42.63 | 43.335 | 41.14 | 42.18 | 42.18 | -0.12 (-0.28%) | 799,176 |
12 Apr 2024 | USD | 42.24 | 42.7 | 41.14 | 42.3 | 42.3 | -0.4 (-0.94%) | 609,357 |
11 Apr 2024 | USD | 42.95 | 43.3 | 41.8 | 42.7 | 42.7 | -0.23 (-0.54%) | 560,980 |
10 Apr 2024 | USD | 45.65 | 45.65 | 42.685 | 42.93 | 42.93 | -4.06 (-8.64%) | 619,408 |
9 Apr 2024 | USD | 45.75 | 47.17 | 45.58 | 46.99 | 46.99 | +1.18 (+2.58%) | 595,480 |
8 Apr 2024 | USD | 46.02 | 46.89 | 45.6 | 45.81 | 45.81 | +0.15 (+0.33%) | 778,251 |
5 Apr 2024 | USD | 46.27 | 46.77 | 45.38 | 45.66 | 45.66 | -1.02 (-2.19%) | 552,104 |
4 Apr 2024 | USD | 49.95 | 49.97 | 46.595 | 46.68 | 46.68 | -2.42 (-4.93%) | 525,843 |
3 Apr 2024 | USD | 49.66 | 50.565 | 48.741 | 49.1 | 49.1 | -0.97 (-1.94%) | 570,171 |
2 Apr 2024 | USD | 51.5 | 51.68 | 49.97 | 50.07 | 50.07 | -2.11 (-4.04%) | 7,344,401 |
1 Apr 2024 | USD | 52.22 | 52.84 | 51.85 | 52.18 | 52.18 | +0.11 (+0.21%) | 806,576 |
28 Mar 2024 | USD | 51.08 | 53.46 | 50.51 | 52.07 | 52.07 | +1.88 (+3.75%) | 1,402,038 |
27 Mar 2024 | USD | 48.66 | 50.46 | 48.39 | 50.19 | 50.19 | +1.81 (+3.74%) | 518,335 |
26 Mar 2024 | USD | 50.01 | 50.01 | 47.94 | 48.38 | 48.38 | -1.08 (-2.18%) | 519,576 |
25 Mar 2024 | USD | 49.3 | 49.76 | 48.38 | 49.46 | 49.46 | +0.54 (+1.10%) | 476,252 |