Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 46.16 | 46.16 | 45.85 | 46.01 | 46.01 | +0.27 (+0.59%) | 37,846 |
2 May 2024 | USD | 45.77 | 45.795 | 45.33 | 45.74 | 45.74 | +0.4 (+0.88%) | 106,851 |
1 May 2024 | USD | 44.85 | 45.92 | 44.85 | 45.34 | 45.34 | +0.51 (+1.14%) | 121,935 |
30 Apr 2024 | USD | 45.06 | 45.2685 | 44.83 | 44.83 | 44.83 | -0.45 (-0.99%) | 35,980 |
29 Apr 2024 | USD | 45.43 | 45.58 | 45.17 | 45.28 | 45.28 | -0.07 (-0.15%) | 51,455 |
26 Apr 2024 | USD | 45.58 | 45.61 | 45.35 | 45.35 | 45.35 | -0.19 (-0.42%) | 24,200 |
25 Apr 2024 | USD | 45.53 | 45.67 | 45.18 | 45.54 | 45.54 | -0.35 (-0.76%) | 41,400 |
24 Apr 2024 | USD | 45.56 | 45.91 | 45.54 | 45.89 | 45.89 | +0.1 (+0.22%) | 97,000 |
23 Apr 2024 | USD | 45.47 | 45.98 | 45.44 | 45.79 | 45.79 | +0.3 (+0.66%) | 157,400 |
22 Apr 2024 | USD | 45.06 | 45.69 | 44.9 | 45.49 | 45.49 | +0.64 (+1.43%) | 73,600 |
19 Apr 2024 | USD | 44.18 | 44.87 | 44.18 | 44.85 | 44.85 | +0.64 (+1.45%) | 64,100 |
18 Apr 2024 | USD | 44.09 | 44.43 | 44.02 | 44.21 | 44.21 | +0.26 (+0.59%) | 70,600 |
17 Apr 2024 | USD | 44.11 | 44.35 | 43.84 | 43.95 | 43.95 | -0.02 (-0.05%) | 57,700 |
16 Apr 2024 | USD | 44.13 | 44.14 | 43.77 | 43.97 | 43.97 | -0.27 (-0.61%) | 55,600 |
15 Apr 2024 | USD | 44.93 | 45.27 | 44.06 | 44.24 | 44.24 | -0.37 (-0.83%) | 38,000 |
12 Apr 2024 | USD | 44.81 | 45.04 | 44.44 | 44.61 | 44.61 | -0.43 (-0.95%) | 88,000 |
11 Apr 2024 | USD | 45.54 | 45.54 | 44.92 | 45.04 | 45.04 | -0.5 (-1.10%) | 30,100 |
10 Apr 2024 | USD | 45.85 | 46.06 | 45.34 | 45.54 | 45.54 | -1 (-2.15%) | 57,100 |
9 Apr 2024 | USD | 46.98 | 47.01 | 46.28 | 46.54 | 46.54 | -0.26 (-0.56%) | 41,800 |
8 Apr 2024 | USD | 46.58 | 46.94 | 46.58 | 46.8 | 46.8 | +0.39 (+0.84%) | 146,700 |
5 Apr 2024 | USD | 46.11 | 46.57 | 46.11 | 46.41 | 46.41 | +0.31 (+0.67%) | 57,800 |
4 Apr 2024 | USD | 46.95 | 47.14 | 46.02 | 46.1 | 46.1 | -0.51 (-1.09%) | 65,600 |
3 Apr 2024 | USD | 46.42 | 46.87 | 46.42 | 46.61 | 46.61 | +0.12 (+0.26%) | 45,700 |
2 Apr 2024 | USD | 46.73 | 46.76 | 46.45 | 46.49 | 46.49 | -0.52 (-1.11%) | 64,800 |
1 Apr 2024 | USD | 47.5 | 47.5 | 46.95 | 47.01 | 47.01 | -0.51 (-1.07%) | 368,200 |
28 Mar 2024 | USD | 47.33 | 47.6 | 47.32 | 47.52 | 47.52 | +0.25 (+0.53%) | 51,000 |
27 Mar 2024 | USD | 46.68 | 47.27 | 46.67 | 47.27 | 47.27 | +0.87 (+1.87%) | 114,200 |
26 Mar 2024 | USD | 46.58 | 46.71 | 46.39 | 46.4 | 46.4 | -0.07 (-0.15%) | 56,700 |
25 Mar 2024 | USD | 46.45 | 46.66 | 46.43 | 46.47 | 46.47 | +0.14 (+0.30%) | 48,300 |
22 Mar 2024 | USD | 46.84 | 46.88 | 46.31 | 46.33 | 46.33 | -0.58 (-1.24%) | 49,900 |