Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 49.13 | 49.36 | 48.78 | 48.97 | 48.97 | +0.16 (+0.33%) | 25,800 |
26 Sep 2024 | USD | 49.14 | 49.15 | 48.62 | 48.81 | 48.81 | +0.35 (+0.72%) | 23,500 |
25 Sep 2024 | USD | 48.86 | 49.07 | 48.41 | 48.46 | 48.46 | -0.63 (-1.28%) | 24,000 |
24 Sep 2024 | USD | 49.22 | 49.22 | 48.72 | 49.09 | 49.09 | +0.26 (+0.53%) | 19,200 |
23 Sep 2024 | USD | 49.18 | 49.18 | 48.74 | 48.83 | 48.83 | -0.06 (-0.12%) | 18,800 |
20 Sep 2024 | USD | 49.3 | 49.3 | 48.78 | 48.89 | 48.89 | -0.23 (-0.47%) | 32,400 |
19 Sep 2024 | USD | 49.71 | 49.71 | 48.74 | 49.12 | 49.12 | +0.94 (+1.95%) | 110,319 |
18 Sep 2024 | USD | 48.21 | 49.15 | 48 | 48.18 | 48.18 | +0.02 (+0.04%) | 26,300 |
17 Sep 2024 | USD | 47.99 | 48.56 | 47.99 | 48.16 | 48.16 | +0.28 (+0.58%) | 60,900 |
16 Sep 2024 | USD | 47.73 | 47.99 | 47.59 | 47.88 | 47.88 | +0.16 (+0.34%) | 25,600 |
13 Sep 2024 | USD | 47.16 | 47.81 | 47.07 | 47.72 | 47.72 | +0.87 (+1.86%) | 40,300 |
12 Sep 2024 | USD | 46.53 | 46.95 | 46.36 | 46.85 | 46.85 | +0.51 (+1.10%) | 42,100 |
11 Sep 2024 | USD | 45.86 | 46.34 | 45.39 | 46.34 | 46.34 | +0.34 (+0.74%) | 18,800 |
10 Sep 2024 | USD | 46.18 | 46.18 | 45.53 | 46 | 46 | -0.05 (-0.11%) | 49,200 |
9 Sep 2024 | USD | 46.04 | 46.35 | 46 | 46.05 | 46.05 | +0.41 (+0.90%) | 14,800 |
6 Sep 2024 | USD | 46.8 | 46.81 | 45.62 | 45.64 | 45.64 | -0.9 (-1.93%) | 29,837 |
5 Sep 2024 | USD | 46.91 | 46.91 | 46.33 | 46.54 | 46.54 | -0.2 (-0.43%) | 54,800 |
4 Sep 2024 | USD | 46.73 | 47.21 | 46.55 | 46.74 | 46.74 | -0.05 (-0.11%) | 25,000 |
3 Sep 2024 | USD | 48.05 | 48.05 | 46.65 | 46.79 | 46.79 | -1.41 (-2.93%) | 35,300 |
30 Aug 2024 | USD | 48.18 | 48.28 | 47.68 | 48.2 | 48.2 | +0.23 (+0.48%) | 26,141 |
29 Aug 2024 | USD | 48 | 48.46 | 47.87 | 47.97 | 47.97 | +0.33 (+0.69%) | 16,400 |
28 Aug 2024 | USD | 47.8 | 48.04 | 47.4 | 47.64 | 47.64 | -0.38 (-0.79%) | 54,000 |
27 Aug 2024 | USD | 48.07 | 48.08 | 47.72 | 48.02 | 48.02 | -0.18 (-0.37%) | 30,800 |
26 Aug 2024 | USD | 48.44 | 48.65 | 48.2 | 48.2 | 48.2 | -0.09 (-0.19%) | 42,600 |
23 Aug 2024 | USD | 47.51 | 48.36 | 47.45 | 48.29 | 48.29 | +1.22 (+2.59%) | 62,700 |
22 Aug 2024 | USD | 47.57 | 47.57 | 47.07 | 47.07 | 47.07 | -0.48 (-1.01%) | 25,000 |
21 Aug 2024 | USD | 47.21 | 47.57 | 47 | 47.55 | 47.55 | +0.72 (+1.54%) | 24,800 |
20 Aug 2024 | USD | 47.21 | 47.29 | 46.71 | 46.83 | 46.83 | -0.48 (-1.01%) | 24,700 |
19 Aug 2024 | USD | 46.85 | 47.31 | 46.83 | 47.31 | 47.31 | +0.57 (+1.22%) | 35,400 |
16 Aug 2024 | USD | 46.7 | 46.84 | 46.6 | 46.74 | 46.74 | +0.01 (+0.02%) | 16,500 |