Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | USD | 45.82 | 45.925 | 45.65 | 45.7 | 45.7 | +0.04 (+0.09%) | 3,788,130 |
14 May 2024 | USD | 45.34 | 45.755 | 45.3 | 45.66 | 45.66 | +0.49 (+1.08%) | 3,615,092 |
13 May 2024 | USD | 45.31 | 45.41 | 45.14 | 45.17 | 45.17 | +0.1 (+0.22%) | 2,830,827 |
10 May 2024 | USD | 44.98 | 45.095 | 44.8 | 45.07 | 45.07 | +0.4 (+0.90%) | 3,771,079 |
9 May 2024 | USD | 44.3 | 44.72 | 44.3 | 44.67 | 44.67 | +0.53 (+1.20%) | 4,924,643 |
8 May 2024 | USD | 44.23 | 44.29 | 44.06 | 44.14 | 44.14 | -0.01 (-0.02%) | 2,127,460 |
7 May 2024 | USD | 44.13 | 44.33 | 43.96 | 44.15 | 44.15 | +0.7 (+1.61%) | 3,104,015 |
6 May 2024 | USD | 43.5 | 43.64 | 43.175 | 43.45 | 43.45 | -0.05 (-0.11%) | 2,045,663 |
3 May 2024 | USD | 43.58 | 43.68 | 43.27 | 43.5 | 43.5 | +0.15 (+0.35%) | 4,048,068 |
2 May 2024 | USD | 42.9 | 43.515 | 42.75 | 43.35 | 43.35 | +0.78 (+1.83%) | 6,320,454 |
1 May 2024 | USD | 42.7 | 42.84 | 42.275 | 42.57 | 42.57 | +1.13 (+2.73%) | 4,686,149 |
30 Apr 2024 | USD | 41.75 | 42.03 | 41.42 | 41.44 | 41.44 | -0.17 (-0.41%) | 3,672,349 |
29 Apr 2024 | USD | 41.66 | 42 | 41.5 | 41.61 | 41.61 | +0.5 (+1.22%) | 4,241,678 |
26 Apr 2024 | USD | 40.95 | 41.3125 | 40.87 | 41.11 | 41.11 | +0.2 (+0.49%) | 2,730,464 |
25 Apr 2024 | USD | 41.06 | 41.11 | 40.805 | 40.91 | 40.91 | +0.05 (+0.12%) | 3,461,979 |
24 Apr 2024 | USD | 41.2 | 41.24 | 40.635 | 40.86 | 40.86 | -0.38 (-0.92%) | 1,816,111 |
23 Apr 2024 | USD | 40.66 | 41.26 | 40.6 | 41.24 | 41.24 | +0.65 (+1.60%) | 2,289,896 |
22 Apr 2024 | USD | 39.99 | 40.755 | 39.96 | 40.59 | 40.59 | +0.84 (+2.11%) | 3,800,880 |
19 Apr 2024 | USD | 39.37 | 39.76 | 39.37 | 39.75 | 39.75 | +0.48 (+1.22%) | 1,623,882 |
18 Apr 2024 | USD | 39.39 | 39.5 | 39.155 | 39.27 | 39.27 | -0.33 (-0.83%) | 2,636,945 |
17 Apr 2024 | USD | 39.72 | 39.85 | 39.44 | 39.6 | 39.6 | -0.35 (-0.88%) | 3,208,339 |
16 Apr 2024 | USD | 40.02 | 40.23 | 39.72 | 39.95 | 39.95 | -0.55 (-1.36%) | 2,422,869 |
15 Apr 2024 | USD | 40.9 | 41.055 | 40.44 | 40.5 | 40.5 | -0.16 (-0.39%) | 3,373,753 |
12 Apr 2024 | USD | 40.96 | 40.97 | 40.49 | 40.66 | 40.66 | -0.14 (-0.34%) | 5,264,697 |
11 Apr 2024 | USD | 41 | 41.25 | 40.68 | 40.8 | 40.8 | +0.11 (+0.27%) | 2,903,779 |
10 Apr 2024 | USD | 40.62 | 40.75 | 40.485 | 40.69 | 40.69 | -0.19 (-0.46%) | 4,370,362 |
9 Apr 2024 | USD | 40.89 | 40.9589 | 40.67 | 40.88 | 40.88 | +0.03 (+0.07%) | 3,191,316 |
8 Apr 2024 | USD | 41.08 | 41.08 | 40.821 | 40.85 | 40.85 | -0.34 (-0.83%) | 1,856,137 |
5 Apr 2024 | USD | 40.59 | 41.25 | 40.535 | 41.19 | 41.19 | +0.33 (+0.81%) | 6,093,092 |
4 Apr 2024 | USD | 41.73 | 41.88 | 40.84 | 40.86 | 40.86 | -0.68 (-1.64%) | 2,634,138 |