Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 47.82 | 48.095 | 47.74 | 47.93 | 47.93 | +0.21 (+0.44%) | 1,117,555 |
16 May 2024 | USD | 47.83 | 48.11 | 47.7 | 47.72 | 47.72 | -0.17 (-0.35%) | 1,335,000 |
15 May 2024 | USD | 48.01 | 48.32 | 47.57 | 47.89 | 47.89 | +0.25 (+0.52%) | 1,408,300 |
14 May 2024 | USD | 47.37 | 47.67 | 47.24 | 47.64 | 47.64 | +0.54 (+1.15%) | 1,121,000 |
13 May 2024 | USD | 47.51 | 47.68 | 47.1 | 47.1 | 47.1 | -0.24 (-0.51%) | 1,020,200 |
10 May 2024 | USD | 47.47 | 47.55 | 47.03 | 47.34 | 47.34 | -0.02 (-0.04%) | 1,129,700 |
9 May 2024 | USD | 47.06 | 47.39 | 46.92 | 47.36 | 47.36 | +0.31 (+0.66%) | 1,258,000 |
8 May 2024 | USD | 46.46 | 47.09 | 46.32 | 47.05 | 47.05 | +0.23 (+0.49%) | 1,374,400 |
7 May 2024 | USD | 47.04 | 47.3 | 46.78 | 46.82 | 46.82 | -0.07 (-0.15%) | 1,862,200 |
6 May 2024 | USD | 46.68 | 47.05 | 46.47 | 46.89 | 46.89 | +0.5 (+1.08%) | 966,300 |
3 May 2024 | USD | 46.56 | 46.88 | 46.27 | 46.39 | 46.39 | +0.53 (+1.16%) | 1,920,400 |
2 May 2024 | USD | 45.77 | 45.91 | 45.36 | 45.86 | 45.86 | +0.59 (+1.30%) | 1,295,400 |
1 May 2024 | USD | 44.72 | 46.12 | 44.72 | 45.27 | 45.27 | +0.95 (+2.14%) | 3,171,900 |
30 Apr 2024 | USD | 44.79 | 45.03 | 44.32 | 44.32 | 44.32 | -0.78 (-1.73%) | 2,095,200 |
29 Apr 2024 | USD | 45.39 | 45.66 | 44.98 | 45.1 | 45.1 | -0.23 (-0.51%) | 1,078,600 |
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 |