Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2024 | USD | 44.1 | 44.96 | 44.1 | 44.57 | 44.57 | +0.16 (+0.36%) | 5,367,600 |
14 Mar 2024 | USD | 45.13 | 45.33 | 44.13 | 44.41 | 44.41 | -0.89 (-1.96%) | 2,872,800 |
13 Mar 2024 | USD | 45.24 | 45.77 | 45.09 | 45.3 | 45.3 | +0.1 (+0.22%) | 1,908,300 |
12 Mar 2024 | USD | 45.37 | 45.61 | 45.01 | 45.2 | 45.2 | -0.23 (-0.51%) | 3,317,500 |
11 Mar 2024 | USD | 45.25 | 45.62 | 45.07 | 45.43 | 45.43 | +0.03 (+0.07%) | 1,655,800 |
8 Mar 2024 | USD | 45.83 | 46.14 | 45.36 | 45.4 | 45.4 | -0.02 (-0.04%) | 2,291,400 |
7 Mar 2024 | USD | 45.69 | 46.08 | 45.3 | 45.42 | 45.42 | +0.07 (+0.15%) | 2,081,200 |
6 Mar 2024 | USD | 45.23 | 45.88 | 44.46 | 45.35 | 45.35 | -0.11 (-0.24%) | 7,021,500 |
5 Mar 2024 | USD | 43.9 | 45.68 | 43.9 | 45.46 | 45.46 | +1.33 (+3.01%) | 11,674,000 |
4 Mar 2024 | USD | 44.45 | 44.8 | 44.08 | 44.13 | 44.13 | +0.04 (+0.09%) | 12,699,100 |
1 Mar 2024 | USD | 44.01 | 44.21 | 43.34 | 44.09 | 44.09 | -0.33 (-0.74%) | 1,838,800 |
29 Feb 2024 | USD | 44.43 | 44.89 | 44.07 | 44.42 | 44.42 | +0.54 (+1.23%) | 1,979,700 |
28 Feb 2024 | USD | 43.9 | 44.32 | 43.8 | 43.88 | 43.88 | -0.31 (-0.70%) | 1,902,100 |
27 Feb 2024 | USD | 43.92 | 44.28 | 43.85 | 44.19 | 44.19 | +0.48 (+1.10%) | 1,788,200 |
26 Feb 2024 | USD | 43.86 | 44.34 | 43.49 | 43.71 | 43.71 | -0.38 (-0.86%) | 1,752,300 |