Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 45.77 | 45.8316 | 45.7038 | 45.71 | 45.71 | 0.0 (0.0%) | 242,750 |
27 Jun 2024 | USD | 45.95 | 45.95 | 45.69 | 45.71 | 45.71 | -0.29 (-0.63%) | 261,900 |
26 Jun 2024 | USD | 45.95 | 46 | 45.94 | 46 | 46 | +0.01 (+0.02%) | 146,300 |
25 Jun 2024 | USD | 46.04 | 46.04 | 45.99 | 45.99 | 45.99 | +0.01 (+0.02%) | 168,300 |
24 Jun 2024 | USD | 45.98 | 46.02 | 45.98 | 45.98 | 45.98 | -0.01 (-0.02%) | 191,100 |
21 Jun 2024 | USD | 45.99 | 46 | 45.93 | 45.99 | 45.99 | +0.02 (+0.04%) | 302,000 |
20 Jun 2024 | USD | 45.82 | 46.03 | 45.81 | 45.97 | 45.97 | -0.01 (-0.02%) | 409,100 |
18 Jun 2024 | USD | 45.92 | 45.99 | 45.92 | 45.98 | 45.98 | 0.0 (0.0%) | 142,700 |
17 Jun 2024 | USD | 45.92 | 46 | 45.92 | 45.98 | 45.98 | +0.01 (+0.02%) | 245,900 |
14 Jun 2024 | USD | 46.06 | 46.13 | 45.95 | 45.97 | 45.97 | -0.19 (-0.41%) | 324,700 |
13 Jun 2024 | USD | 46.22 | 46.22 | 46.12 | 46.16 | 46.16 | -0.01 (-0.02%) | 115,300 |
12 Jun 2024 | USD | 46.11 | 46.19 | 46.11 | 46.17 | 46.17 | +0.06 (+0.13%) | 297,700 |
11 Jun 2024 | USD | 46.11 | 46.11 | 46.07 | 46.11 | 46.11 | +0.01 (+0.02%) | 210,000 |
10 Jun 2024 | USD | 46.09 | 46.11 | 46.08 | 46.1 | 46.1 | +0.01 (+0.02%) | 189,500 |
7 Jun 2024 | USD | 46.15 | 46.15 | 46.07 | 46.09 | 46.09 | -0.06 (-0.13%) | 231,900 |
6 Jun 2024 | USD | 46.25 | 46.25 | 46.14 | 46.15 | 46.15 | +0.01 (+0.02%) | 564,500 |
5 Jun 2024 | USD | 46.1 | 46.15 | 46.1 | 46.14 | 46.14 | +0.04 (+0.09%) | 244,100 |
4 Jun 2024 | USD | 46.08 | 46.1 | 46.02 | 46.1 | 46.1 | +0.02 (+0.04%) | 178,000 |
3 Jun 2024 | USD | 46.07 | 46.08 | 46.02 | 46.08 | 46.08 | +0.05 (+0.11%) | 202,100 |
31 May 2024 | USD | 46 | 46.04 | 45.99 | 46.03 | 46.03 | +0.03 (+0.07%) | 218,000 |
30 May 2024 | USD | 45.99 | 46 | 45.96 | 46 | 46 | +0.07 (+0.15%) | 240,400 |
29 May 2024 | USD | 45.93 | 45.93 | 45.9 | 45.93 | 45.93 | -0.02 (-0.04%) | 397,300 |
28 May 2024 | USD | 45.94 | 45.99 | 45.92 | 45.95 | 45.95 | -0.04 (-0.09%) | 292,200 |
24 May 2024 | USD | 45.96 | 46 | 45.96 | 45.99 | 45.99 | +0.03 (+0.07%) | 163,500 |
23 May 2024 | USD | 46.01 | 46.01 | 45.95 | 45.96 | 45.96 | -0.01 (-0.02%) | 179,000 |
22 May 2024 | USD | 46.01 | 46.01 | 45.95 | 45.97 | 45.97 | -0.01 (-0.02%) | 289,900 |
21 May 2024 | USD | 45.99 | 45.99 | 45.96 | 45.98 | 45.98 | -0.32 (-0.69%) | 275,400 |
20 May 2024 | USD | 46.32 | 46.32 | 46.29 | 46.3 | 46.3 | 0.0 (0.0%) | 181,500 |
17 May 2024 | USD | 46.35 | 46.35 | 46.26 | 46.3 | 46.3 | -0.02 (-0.04%) | 108,000 |
16 May 2024 | USD | 46.35 | 46.35 | 46.29 | 46.32 | 46.32 | -0.01 (-0.02%) | 245,900 |