Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 46.27 | 46.34 | 46.27 | 46.33 | 46.33 | +0.07 (+0.15%) | 152,800 |
14 May 2024 | USD | 46.26 | 46.3 | 46.25 | 46.26 | 46.26 | -0.01 (-0.02%) | 236,800 |
13 May 2024 | USD | 46.25 | 46.3 | 46.25 | 46.27 | 46.27 | +0.03 (+0.06%) | 145,300 |
10 May 2024 | USD | 46.27 | 46.29 | 46.09 | 46.24 | 46.24 | -0.02 (-0.04%) | 152,800 |
9 May 2024 | USD | 46.26 | 46.28 | 46.21 | 46.26 | 46.26 | +0.02 (+0.04%) | 306,300 |
8 May 2024 | USD | 46.25 | 46.25 | 46.22 | 46.24 | 46.24 | -0.01 (-0.02%) | 250,900 |
7 May 2024 | USD | 46.26 | 46.55 | 46.23 | 46.25 | 46.25 | +0.04 (+0.09%) | 169,000 |
6 May 2024 | USD | 46.16 | 46.21 | 46.16 | 46.21 | 46.21 | +0.05 (+0.11%) | 171,100 |
3 May 2024 | USD | 46.15 | 46.2 | 46.13 | 46.16 | 46.16 | +0.05 (+0.11%) | 279,500 |
2 May 2024 | USD | 46.12 | 46.12 | 46.08 | 46.11 | 46.11 | +0.08 (+0.17%) | 291,500 |
1 May 2024 | USD | 45.95 | 46.19 | 45.95 | 46.03 | 46.03 | +0.08 (+0.17%) | 298,200 |
30 Apr 2024 | USD | 46.08 | 46.08 | 45.95 | 45.95 | 45.95 | -0.12 (-0.26%) | 292,200 |
29 Apr 2024 | USD | 46.07 | 46.27 | 46.04 | 46.07 | 46.07 | +0.04 (+0.09%) | 171,000 |
26 Apr 2024 | USD | 46.02 | 46.07 | 46.02 | 46.03 | 46.03 | +0.04 (+0.09%) | 183,700 |
25 Apr 2024 | USD | 45.97 | 46 | 45.95 | 45.99 | 45.99 | -0.05 (-0.11%) | 208,200 |
24 Apr 2024 | USD | 46.05 | 46.16 | 46 | 46.04 | 46.04 | 0.0 (0.0%) | 161,000 |
23 Apr 2024 | USD | 45.98 | 46.04 | 45.98 | 46.04 | 46.04 | -0.24 (-0.52%) | 317,700 |
22 Apr 2024 | USD | 46.23 | 46.28 | 46.23 | 46.28 | 46.28 | +0.1 (+0.22%) | 179,100 |
19 Apr 2024 | USD | 46.24 | 46.41 | 46.15 | 46.18 | 46.18 | -0.04 (-0.09%) | 129,200 |
18 Apr 2024 | USD | 46.16 | 46.23 | 46.06 | 46.22 | 46.22 | +0.06 (+0.13%) | 436,000 |
17 Apr 2024 | USD | 46.15 | 46.22 | 46.06 | 46.16 | 46.16 | +0.08 (+0.17%) | 349,200 |
16 Apr 2024 | USD | 46.24 | 46.25 | 46.08 | 46.08 | 46.08 | -0.09 (-0.19%) | 408,700 |
15 Apr 2024 | USD | 46.18 | 46.36 | 46.14 | 46.17 | 46.17 | -0.01 (-0.02%) | 227,600 |
12 Apr 2024 | USD | 46.54 | 46.54 | 46.15 | 46.18 | 46.18 | 0.0 (0.0%) | 370,500 |
11 Apr 2024 | USD | 46.23 | 46.29 | 46.14 | 46.18 | 46.18 | -0.04 (-0.09%) | 365,200 |
10 Apr 2024 | USD | 46.04 | 46.23 | 46 | 46.22 | 46.22 | -0.05 (-0.11%) | 372,400 |
9 Apr 2024 | USD | 46.28 | 46.32 | 46.22 | 46.27 | 46.27 | +0.03 (+0.06%) | 251,900 |
8 Apr 2024 | USD | 46.23 | 46.32 | 46.21 | 46.24 | 46.24 | +0.09 (+0.20%) | 340,200 |
5 Apr 2024 | USD | 46.17 | 46.28 | 46.14 | 46.15 | 46.15 | 0.0 (0.0%) | 207,100 |
4 Apr 2024 | USD | 46.22 | 46.24 | 46.13 | 46.15 | 46.15 | -0.07 (-0.15%) | 281,500 |