Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | USD | 45.39 | 45.66 | 44.975 | 45.1 | 45.1 | -0.23 (-0.51%) | 1,078,626 |
26 Apr 2024 | USD | 45.46 | 45.83 | 45.31 | 45.33 | 45.33 | -0.14 (-0.31%) | 1,100,300 |
25 Apr 2024 | USD | 45.61 | 45.79 | 44.89 | 45.47 | 45.47 | -0.49 (-1.07%) | 1,199,000 |
24 Apr 2024 | USD | 45.32 | 46.03 | 45.15 | 45.96 | 45.96 | +0.32 (+0.70%) | 1,131,400 |
23 Apr 2024 | USD | 45.15 | 45.91 | 44.94 | 45.64 | 45.64 | +0.47 (+1.04%) | 1,758,600 |
22 Apr 2024 | USD | 44.45 | 45.37 | 44.29 | 45.17 | 45.17 | +0.76 (+1.71%) | 1,316,600 |
19 Apr 2024 | USD | 43.39 | 44.42 | 43.2 | 44.41 | 44.41 | +1.01 (+2.33%) | 1,411,700 |
18 Apr 2024 | USD | 43.23 | 43.72 | 43.05 | 43.4 | 43.4 | +0.3 (+0.70%) | 1,227,800 |
17 Apr 2024 | USD | 43.37 | 43.67 | 43.01 | 43.1 | 43.1 | +0.05 (+0.12%) | 2,241,300 |
16 Apr 2024 | USD | 43.35 | 43.39 | 42.77 | 43.05 | 43.05 | -0.56 (-1.28%) | 1,415,500 |
15 Apr 2024 | USD | 44.12 | 44.61 | 43.28 | 43.61 | 43.61 | -0.18 (-0.41%) | 1,659,400 |
12 Apr 2024 | USD | 43.76 | 44.1 | 43.59 | 43.79 | 43.79 | -0.44 (-0.99%) | 1,356,700 |
11 Apr 2024 | USD | 44.42 | 44.49 | 43.64 | 44.23 | 44.23 | -0.05 (-0.11%) | 1,417,300 |
10 Apr 2024 | USD | 45.22 | 45.22 | 43.98 | 44.28 | 44.28 | -1.91 (-4.14%) | 2,506,800 |
9 Apr 2024 | USD | 46.16 | 46.43 | 45.82 | 46.19 | 46.19 | +0.12 (+0.26%) | 1,079,900 |
8 Apr 2024 | USD | 45.57 | 46.19 | 45.44 | 46.07 | 46.07 | +0.7 (+1.54%) | 1,129,300 |
5 Apr 2024 | USD | 45.08 | 45.6 | 45.01 | 45.37 | 45.37 | +0.15 (+0.33%) | 996,200 |
4 Apr 2024 | USD | 45.96 | 46.34 | 45.14 | 45.22 | 45.22 | -0.29 (-0.64%) | 1,400,600 |
3 Apr 2024 | USD | 45.45 | 45.84 | 45.29 | 45.51 | 45.51 | -0.03 (-0.07%) | 1,868,900 |
2 Apr 2024 | USD | 45.89 | 45.94 | 45.42 | 45.54 | 45.54 | -0.73 (-1.58%) | 1,627,300 |
1 Apr 2024 | USD | 47.06 | 47.15 | 46.23 | 46.27 | 46.27 | -0.83 (-1.76%) | 1,737,100 |
28 Mar 2024 | USD | 46.74 | 47.26 | 46.71 | 47.1 | 47.1 | +0.25 (+0.53%) | 2,835,900 |
27 Mar 2024 | USD | 45.61 | 46.86 | 45.61 | 46.85 | 46.85 | +1.46 (+3.22%) | 2,185,500 |
26 Mar 2024 | USD | 45.78 | 45.96 | 45.35 | 45.39 | 45.39 | -0.12 (-0.26%) | 1,347,300 |
25 Mar 2024 | USD | 45.43 | 45.94 | 45.43 | 45.51 | 45.51 | +0.1 (+0.22%) | 1,666,400 |
22 Mar 2024 | USD | 46.22 | 46.59 | 45.35 | 45.41 | 45.41 | -0.9 (-1.94%) | 3,269,900 |
21 Mar 2024 | USD | 45.92 | 46.64 | 45.9 | 46.31 | 46.31 | +0.66 (+1.45%) | 2,028,900 |
20 Mar 2024 | USD | 44.18 | 46.01 | 44.08 | 45.65 | 45.65 | +1.31 (+2.95%) | 3,142,600 |
19 Mar 2024 | USD | 43.96 | 44.55 | 43.87 | 44.34 | 44.34 | +0.2 (+0.45%) | 2,043,000 |
18 Mar 2024 | USD | 44.25 | 44.36 | 43.9 | 44.14 | 44.14 | -0.43 (-0.96%) | 2,331,000 |