Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 48.13 | 48.21 | 47.77 | 48 | 48 | -0.19 (-0.39%) | 593,263 |
21 May 2024 | USD | 47.8 | 48.24 | 47.76 | 48.19 | 48.19 | +0.17 (+0.35%) | 492,373 |
20 May 2024 | USD | 47.87 | 48.33 | 47.73 | 48.02 | 48.02 | -0.04 (-0.08%) | 835,448 |
17 May 2024 | USD | 48.22 | 48.43 | 47.78 | 48.06 | 48.06 | -0.18 (-0.37%) | 576,973 |
16 May 2024 | USD | 48.08 | 48.75 | 48.0101 | 48.24 | 48.24 | +0.1 (+0.21%) | 654,488 |
15 May 2024 | USD | 48.57 | 48.91 | 48 | 48.14 | 48.14 | +0.22 (+0.46%) | 798,610 |
14 May 2024 | USD | 47.84 | 48.11 | 47.45 | 47.92 | 47.92 | +0.5 (+1.05%) | 827,360 |
13 May 2024 | USD | 48.06 | 48.14 | 47.27 | 47.42 | 47.42 | -0.3 (-0.63%) | 2,198,646 |
10 May 2024 | USD | 48.24 | 48.24 | 47.455 | 47.72 | 47.72 | -0.4 (-0.83%) | 438,721 |
9 May 2024 | USD | 47.55 | 48.345 | 47.5 | 48.12 | 48.12 | +0.74 (+1.56%) | 671,168 |
8 May 2024 | USD | 47.18 | 47.49 | 46.66 | 47.38 | 47.38 | -0.02 (-0.04%) | 601,381 |
7 May 2024 | USD | 47.27 | 47.59 | 47.01 | 47.4 | 47.4 | +0.43 (+0.92%) | 1,037,319 |
6 May 2024 | USD | 47.51 | 47.65 | 46.6 | 46.97 | 46.97 | -0.28 (-0.59%) | 559,693 |
3 May 2024 | USD | 47.51 | 47.96 | 47.18 | 47.25 | 47.25 | +0.58 (+1.24%) | 1,405,088 |
2 May 2024 | USD | 46.38 | 46.89 | 45.84 | 46.67 | 46.67 | +0.65 (+1.41%) | 913,594 |
1 May 2024 | USD | 45.65 | 47.1 | 45.5 | 46.02 | 46.02 | +0.6 (+1.32%) | 777,129 |
30 Apr 2024 | USD | 46.02 | 46.42 | 45.42 | 45.42 | 45.42 | -1.07 (-2.30%) | 1,255,682 |
29 Apr 2024 | USD | 46.37 | 46.59 | 46.07 | 46.49 | 46.49 | +0.49 (+1.07%) | 713,674 |
26 Apr 2024 | USD | 46.1 | 46.375 | 45.945 | 46 | 46 | -0.04 (-0.09%) | 767,758 |
25 Apr 2024 | USD | 45.5 | 46.06 | 45.23 | 46.04 | 46.04 | +0.01 (+0.02%) | 1,377,631 |
24 Apr 2024 | USD | 46.02 | 46.4 | 45.84 | 46.03 | 46.03 | -0.44 (-0.95%) | 1,204,621 |
23 Apr 2024 | USD | 45.9 | 46.62 | 45.78 | 46.47 | 46.47 | +0.67 (+1.46%) | 1,030,941 |
22 Apr 2024 | USD | 45.66 | 46.01 | 45.29 | 45.8 | 45.8 | +0.17 (+0.37%) | 1,045,995 |
19 Apr 2024 | USD | 46.19 | 46.19 | 45.1 | 45.63 | 45.63 | -0.44 (-0.96%) | 2,110,461 |
18 Apr 2024 | USD | 48.65 | 48.65 | 45.81 | 46.07 | 46.07 | -2.53 (-5.21%) | 2,362,509 |
17 Apr 2024 | USD | 49.95 | 50.06 | 48.4 | 48.6 | 48.6 | -1.85 (-3.67%) | 2,168,980 |
16 Apr 2024 | USD | 50.31 | 51.01 | 50.02 | 50.45 | 50.45 | -0.12 (-0.24%) | 1,347,391 |
15 Apr 2024 | USD | 51.57 | 51.57 | 50.18 | 50.57 | 50.57 | -0.63 (-1.23%) | 855,511 |
12 Apr 2024 | USD | 51.62 | 51.94 | 51.09 | 51.2 | 51.2 | -0.58 (-1.12%) | 1,094,467 |
11 Apr 2024 | USD | 52.18 | 52.24 | 51.41 | 51.78 | 51.78 | -0.04 (-0.08%) | 1,712,077 |