Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | USD | 47.28 | 47.28 | 46.9193 | 47.19 | 47.19 | +0.07 (+0.15%) | 71,879 |
3 May 2024 | USD | 47.02 | 47.19 | 46.8 | 47.12 | 47.12 | +0.17 (+0.36%) | 80,200 |
2 May 2024 | USD | 46.68 | 47.12 | 46.64 | 46.95 | 46.95 | +0.39 (+0.84%) | 45,500 |
1 May 2024 | USD | 46.78 | 46.91 | 46.38 | 46.56 | 46.56 | -0.29 (-0.62%) | 82,100 |
30 Apr 2024 | USD | 46.99 | 46.99 | 46.77 | 46.85 | 46.85 | -0.24 (-0.51%) | 94,200 |
29 Apr 2024 | USD | 46.99 | 47.09 | 46.81 | 47.09 | 47.09 | +0.15 (+0.32%) | 51,600 |
26 Apr 2024 | USD | 46.81 | 47.13 | 46.81 | 46.94 | 46.94 | -0.04 (-0.09%) | 73,100 |
25 Apr 2024 | USD | 47.2 | 47.43 | 46.86 | 46.98 | 46.98 | -0.16 (-0.34%) | 76,000 |
24 Apr 2024 | USD | 46.43 | 47.17 | 46.29 | 47.14 | 47.14 | +0.39 (+0.83%) | 62,500 |
23 Apr 2024 | USD | 46.68 | 46.81 | 46.6 | 46.75 | 46.75 | +0.14 (+0.30%) | 66,200 |
22 Apr 2024 | USD | 46.31 | 46.75 | 46.14 | 46.61 | 46.61 | +0.37 (+0.80%) | 74,500 |
19 Apr 2024 | USD | 45.66 | 46.24 | 45.66 | 46.24 | 46.24 | +0.46 (+1.00%) | 63,400 |
18 Apr 2024 | USD | 45.66 | 45.83 | 45.61 | 45.78 | 45.78 | +0.22 (+0.48%) | 52,800 |
17 Apr 2024 | USD | 45.61 | 45.74 | 45.37 | 45.56 | 45.56 | +0.13 (+0.29%) | 49,800 |
16 Apr 2024 | USD | 45.42 | 45.55 | 45.31 | 45.43 | 45.43 | +0.07 (+0.15%) | 52,600 |
15 Apr 2024 | USD | 45.84 | 45.95 | 45.31 | 45.36 | 45.36 | -0.26 (-0.57%) | 65,000 |
12 Apr 2024 | USD | 45.92 | 45.97 | 45.53 | 45.62 | 45.62 | -0.47 (-1.02%) | 67,200 |
11 Apr 2024 | USD | 46.34 | 46.34 | 45.95 | 46.09 | 46.09 | -0.15 (-0.32%) | 59,100 |
10 Apr 2024 | USD | 46.05 | 46.24 | 45.95 | 46.24 | 46.24 | -0.22 (-0.47%) | 77,000 |
9 Apr 2024 | USD | 46.31 | 46.46 | 46.11 | 46.46 | 46.46 | +0.26 (+0.56%) | 48,000 |
8 Apr 2024 | USD | 46.2 | 46.37 | 46.19 | 46.2 | 46.2 | -0.07 (-0.15%) | 74,800 |
5 Apr 2024 | USD | 46.16 | 46.36 | 46.04 | 46.27 | 46.27 | +0.09 (+0.19%) | 63,900 |
4 Apr 2024 | USD | 46.58 | 46.65 | 46.11 | 46.18 | 46.18 | -0.19 (-0.41%) | 116,300 |
3 Apr 2024 | USD | 46.83 | 46.83 | 46.3 | 46.37 | 46.37 | -0.55 (-1.17%) | 70,700 |
2 Apr 2024 | USD | 47.18 | 47.18 | 46.83 | 46.92 | 46.92 | -0.29 (-0.61%) | 66,900 |
1 Apr 2024 | USD | 47.58 | 47.6 | 47.21 | 47.21 | 47.21 | -0.37 (-0.78%) | 55,600 |
28 Mar 2024 | USD | 47.58 | 47.71 | 47.54 | 47.58 | 47.58 | +0.1 (+0.21%) | 54,700 |
27 Mar 2024 | USD | 47.21 | 47.48 | 47.21 | 47.48 | 47.48 | +0.46 (+0.98%) | 36,800 |
26 Mar 2024 | USD | 47.04 | 47.19 | 47.02 | 47.02 | 47.02 | +0.01 (+0.02%) | 54,700 |
25 Mar 2024 | USD | 47.12 | 47.27 | 46.95 | 47.01 | 47.01 | -0.16 (-0.34%) | 132,100 |