Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 49.51 | 49.51 | 48.85 | 49.24 | 49.24 | +0.11 (+0.22%) | 165,974 |
2 Jul 2024 | USD | 48.2 | 49.2 | 48.2 | 49.13 | 49.13 | +0.92 (+1.91%) | 345,801 |
1 Jul 2024 | USD | 49.12 | 49.42 | 47.77 | 48.21 | 48.21 | -0.98 (-1.99%) | 377,658 |
28 Jun 2024 | USD | 47.74 | 49.28 | 47.74 | 49.19 | 49.19 | +1.98 (+4.19%) | 1,330,238 |
27 Jun 2024 | USD | 46.95 | 47.36 | 46.595 | 47.21 | 47.21 | +0.55 (+1.18%) | 349,110 |
26 Jun 2024 | USD | 47.04 | 47.32 | 46.065 | 46.66 | 46.66 | -0.46 (-0.98%) | 403,279 |
25 Jun 2024 | USD | 46.65 | 47.15 | 45.84 | 47.12 | 47.12 | +0.45 (+0.96%) | 339,236 |
24 Jun 2024 | USD | 46.61 | 47.525 | 46.37 | 46.67 | 46.67 | -0.04 (-0.09%) | 420,112 |
21 Jun 2024 | USD | 46.98 | 47.32 | 46.45 | 46.71 | 46.71 | -0.33 (-0.70%) | 1,190,196 |
20 Jun 2024 | USD | 47.09 | 47.645 | 46.78 | 47.04 | 47.04 | -0.57 (-1.20%) | 461,206 |
18 Jun 2024 | USD | 48.02 | 48.7 | 47.57 | 47.61 | 47.61 | -0.07 (-0.15%) | 564,402 |
17 Jun 2024 | USD | 45.78 | 47.705 | 45.49 | 47.68 | 47.68 | +2.1 (+4.61%) | 468,599 |
14 Jun 2024 | USD | 45.41 | 45.6 | 44.82 | 45.58 | 45.58 | -0.53 (-1.15%) | 362,196 |
13 Jun 2024 | USD | 46.15 | 46.35 | 45.1 | 46.11 | 46.11 | -0.17 (-0.37%) | 267,797 |
12 Jun 2024 | USD | 46.56 | 47.28 | 45.995 | 46.28 | 46.28 | +0.76 (+1.67%) | 634,526 |
11 Jun 2024 | USD | 45.14 | 46.16 | 44.54 | 45.52 | 45.52 | +0.11 (+0.24%) | 610,847 |
10 Jun 2024 | USD | 44.8 | 45.59 | 44.44 | 45.41 | 45.41 | +0.03 (+0.07%) | 405,001 |
7 Jun 2024 | USD | 45.74 | 46.21 | 45.25 | 45.38 | 45.38 | -0.7 (-1.52%) | 218,822 |
6 Jun 2024 | USD | 46.13 | 46.33 | 45.69 | 46.08 | 46.08 | -0.15 (-0.32%) | 270,283 |
5 Jun 2024 | USD | 44.76 | 46.52 | 44.67 | 46.23 | 46.23 | +2.1 (+4.76%) | 460,375 |
4 Jun 2024 | USD | 44.47 | 44.525 | 44 | 44.13 | 44.13 | -0.82 (-1.82%) | 396,473 |
3 Jun 2024 | USD | 46.33 | 46.45 | 44.6 | 44.95 | 44.95 | -0.72 (-1.58%) | 286,026 |
31 May 2024 | USD | 45.2 | 45.81 | 44.12 | 45.67 | 45.67 | +0.65 (+1.44%) | 665,648 |
30 May 2024 | USD | 45.36 | 45.6 | 44.935 | 45.02 | 45.02 | -0.15 (-0.33%) | 478,505 |
29 May 2024 | USD | 45.83 | 46.105 | 45.15 | 45.17 | 45.17 | -1.61 (-3.44%) | 363,000 |
28 May 2024 | USD | 47.46 | 47.46 | 46.51 | 46.78 | 46.78 | -0.37 (-0.78%) | 287,538 |
24 May 2024 | USD | 46.83 | 47.27 | 46.3301 | 47.15 | 47.15 | +0.83 (+1.79%) | 713,947 |
23 May 2024 | USD | 48 | 48 | 46.17 | 46.32 | 46.32 | -1.11 (-2.34%) | 328,128 |
22 May 2024 | USD | 47.84 | 47.84 | 47.06 | 47.43 | 47.43 | -0.04 (-0.08%) | 271,819 |
21 May 2024 | USD | 47.26 | 48.34 | 47.25 | 47.47 | 47.47 | -0.16 (-0.34%) | 445,560 |