Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | USD | 44.11 | 44.15 | 43.1 | 43.13 | 43.13 | -1.17 (-2.64%) | 564,406 |
29 Apr 2024 | USD | 44.06 | 44.39 | 44.03 | 44.3 | 44.3 | +0.22 (+0.50%) | 215,100 |
26 Apr 2024 | USD | 44.19 | 44.23 | 43.72 | 44.08 | 44.08 | -0.29 (-0.65%) | 495,800 |
25 Apr 2024 | USD | 43.97 | 44.46 | 43.73 | 44.37 | 44.37 | +0.25 (+0.57%) | 389,100 |
24 Apr 2024 | USD | 43.97 | 44.15 | 43.77 | 44.12 | 44.12 | +0.03 (+0.07%) | 255,800 |
23 Apr 2024 | USD | 43.73 | 44.11 | 43.52 | 44.09 | 44.09 | +0.2 (+0.46%) | 524,900 |
22 Apr 2024 | USD | 43.45 | 44.14 | 43.12 | 43.89 | 43.89 | +0.28 (+0.64%) | 529,100 |
19 Apr 2024 | USD | 43.03 | 43.8 | 43.03 | 43.61 | 43.61 | +0.58 (+1.35%) | 953,500 |
18 Apr 2024 | USD | 43.24 | 43.41 | 42.89 | 43.03 | 43.03 | -0.11 (-0.25%) | 1,513,400 |
17 Apr 2024 | USD | 43.21 | 43.57 | 42.88 | 43.14 | 43.14 | -0.12 (-0.28%) | 981,300 |
16 Apr 2024 | USD | 43.5 | 43.61 | 42.95 | 43.26 | 43.26 | -0.43 (-0.98%) | 1,090,300 |
15 Apr 2024 | USD | 44.21 | 44.36 | 43.59 | 43.69 | 43.69 | -0.35 (-0.79%) | 1,340,800 |
12 Apr 2024 | USD | 44.87 | 45.22 | 43.87 | 44.04 | 44.04 | -0.57 (-1.28%) | 706,300 |
11 Apr 2024 | USD | 44.9 | 44.9 | 44.14 | 44.61 | 44.61 | -0.15 (-0.34%) | 490,700 |
10 Apr 2024 | USD | 44.47 | 44.82 | 44.31 | 44.76 | 44.76 | +0.17 (+0.38%) | 481,400 |
9 Apr 2024 | USD | 44.74 | 44.89 | 44.35 | 44.59 | 44.59 | 0.0 (0.0%) | 509,000 |
8 Apr 2024 | USD | 44.74 | 44.87 | 44.42 | 44.59 | 44.59 | -0.09 (-0.20%) | 328,000 |
5 Apr 2024 | USD | 44.38 | 44.8 | 44.16 | 44.68 | 44.68 | +0.41 (+0.93%) | 552,500 |
4 Apr 2024 | USD | 44.36 | 44.51 | 44.12 | 44.27 | 44.27 | -0.03 (-0.07%) | 508,600 |
3 Apr 2024 | USD | 44.07 | 44.34 | 43.96 | 44.3 | 44.3 | +0.36 (+0.82%) | 435,000 |
2 Apr 2024 | USD | 43.55 | 43.97 | 43.43 | 43.94 | 43.94 | +0.68 (+1.57%) | 1,085,500 |
1 Apr 2024 | USD | 42.98 | 43.34 | 42.68 | 43.26 | 43.26 | +0.31 (+0.72%) | 532,100 |
28 Mar 2024 | USD | 42.73 | 43.01 | 42.66 | 42.95 | 42.95 | +0.39 (+0.92%) | 717,600 |
27 Mar 2024 | USD | 42.17 | 42.58 | 42.1 | 42.56 | 42.56 | +0.33 (+0.78%) | 706,300 |
26 Mar 2024 | USD | 42.68 | 42.72 | 42.22 | 42.23 | 42.23 | -0.36 (-0.85%) | 826,500 |
25 Mar 2024 | USD | 42.3 | 42.78 | 42.28 | 42.59 | 42.59 | +0.42 (+1.00%) | 655,000 |
22 Mar 2024 | USD | 42.22 | 42.33 | 42.08 | 42.17 | 42.17 | -0.09 (-0.21%) | 258,200 |
21 Mar 2024 | USD | 42.17 | 42.4 | 42.11 | 42.26 | 42.26 | +0.07 (+0.17%) | 459,000 |
20 Mar 2024 | USD | 41.88 | 42.29 | 41.8 | 42.19 | 42.19 | +0.09 (+0.21%) | 284,700 |
19 Mar 2024 | USD | 41.75 | 42.18 | 41.73 | 42.1 | 42.1 | +0.34 (+0.81%) | 505,100 |