Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 44.45 | 44.47 | 44.35 | 44.45 | 44.45 | -0.03 (-0.07%) | 300,000 |
5 Apr 2024 | USD | 44.58 | 44.68 | 44.47 | 44.48 | 44.48 | -0.3 (-0.67%) | 255,200 |
4 Apr 2024 | USD | 44.75 | 44.8 | 44.65 | 44.78 | 44.78 | +0.13 (+0.29%) | 285,400 |
3 Apr 2024 | USD | 44.52 | 44.67 | 44.42 | 44.65 | 44.65 | 0.0 (0.0%) | 302,600 |
2 Apr 2024 | USD | 44.47 | 44.66 | 44.42 | 44.65 | 44.65 | +0.02 (+0.04%) | 321,800 |
1 Apr 2024 | USD | 44.73 | 44.73 | 44.5 | 44.63 | 44.63 | -0.47 (-1.04%) | 1,034,000 |
28 Mar 2024 | USD | 45.13 | 45.21 | 45.04 | 45.1 | 45.1 | -0.17 (-0.38%) | 323,300 |
27 Mar 2024 | USD | 45.15 | 45.28 | 45.14 | 45.27 | 45.27 | +0.09 (+0.20%) | 400,600 |
26 Mar 2024 | USD | 45.07 | 45.18 | 45.04 | 45.18 | 45.18 | +0.14 (+0.31%) | 233,700 |
25 Mar 2024 | USD | 45.06 | 45.07 | 44.99 | 45.04 | 45.04 | -0.04 (-0.09%) | 215,600 |
22 Mar 2024 | USD | 45.15 | 45.17 | 45.05 | 45.08 | 45.08 | +0.14 (+0.31%) | 323,200 |
21 Mar 2024 | USD | 45.06 | 45.06 | 44.87 | 44.94 | 44.94 | +0.02 (+0.04%) | 317,700 |
20 Mar 2024 | USD | 44.81 | 45.01 | 44.79 | 44.92 | 44.92 | +0.13 (+0.29%) | 256,700 |
19 Mar 2024 | USD | 44.74 | 44.84 | 44.72 | 44.79 | 44.79 | +0.15 (+0.34%) | 250,400 |
18 Mar 2024 | USD | 44.62 | 44.66 | 44.55 | 44.64 | 44.64 | -0.07 (-0.16%) | 416,500 |
15 Mar 2024 | USD | 44.76 | 44.76 | 44.64 | 44.71 | 44.71 | 0.0 (0.0%) | 291,200 |
14 Mar 2024 | USD | 44.92 | 44.92 | 44.7 | 44.71 | 44.71 | -0.4 (-0.89%) | 347,100 |
13 Mar 2024 | USD | 45.12 | 45.15 | 45.08 | 45.11 | 45.11 | -0.06 (-0.13%) | 252,600 |
12 Mar 2024 | USD | 45.22 | 45.22 | 45.09 | 45.17 | 45.17 | -0.12 (-0.26%) | 265,300 |
11 Mar 2024 | USD | 45.37 | 45.37 | 45.21 | 45.29 | 45.29 | -0.06 (-0.13%) | 300,400 |
8 Mar 2024 | USD | 45.39 | 45.4 | 45.27 | 45.35 | 45.35 | +0.12 (+0.27%) | 378,200 |
7 Mar 2024 | USD | 45.22 | 45.23 | 45.08 | 45.23 | 45.23 | +0.12 (+0.27%) | 329,000 |
6 Mar 2024 | USD | 45.13 | 45.22 | 45.06 | 45.11 | 45.11 | +0.04 (+0.09%) | 478,400 |
5 Mar 2024 | USD | 44.93 | 45.08 | 44.87 | 45.07 | 45.07 | +0.34 (+0.76%) | 333,200 |
4 Mar 2024 | USD | 44.75 | 44.8 | 44.71 | 44.73 | 44.73 | -0.15 (-0.33%) | 371,500 |
1 Mar 2024 | USD | 44.6 | 44.92 | 44.5 | 44.88 | 44.88 | +0.03 (+0.07%) | 2,117,700 |
29 Feb 2024 | USD | 44.84 | 44.98 | 44.79 | 44.85 | 44.85 | +0.09 (+0.20%) | 322,800 |
28 Feb 2024 | USD | 44.64 | 44.76 | 44.62 | 44.76 | 44.76 | +0.16 (+0.36%) | 364,100 |
27 Feb 2024 | USD | 44.67 | 44.72 | 44.55 | 44.6 | 44.6 | -0.1 (-0.22%) | 471,700 |
26 Feb 2024 | USD | 44.79 | 44.8 | 44.55 | 44.7 | 44.7 | -0.13 (-0.29%) | 355,300 |