Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 45.42 | 45.66 | 44.73 | 45.66 | 45.66 | +0.89 (+1.99%) | 151,600 |
1 May 2024 | USD | 44.54 | 45.75 | 44.49 | 44.77 | 44.77 | +0.01 (+0.02%) | 308,000 |
30 Apr 2024 | USD | 45.25 | 45.38 | 44.68 | 44.76 | 44.76 | -0.91 (-1.99%) | 443,200 |
29 Apr 2024 | USD | 45.6 | 45.78 | 45.38 | 45.67 | 45.67 | +0.23 (+0.51%) | 184,500 |
26 Apr 2024 | USD | 45.06 | 45.6 | 45.04 | 45.44 | 45.44 | +0.57 (+1.27%) | 313,300 |
25 Apr 2024 | USD | 44.44 | 44.95 | 44.12 | 44.87 | 44.87 | -0.17 (-0.38%) | 212,500 |
24 Apr 2024 | USD | 45.39 | 45.49 | 44.76 | 45.04 | 45.04 | -0.22 (-0.49%) | 277,400 |
23 Apr 2024 | USD | 44.42 | 45.37 | 44.42 | 45.26 | 45.26 | +0.95 (+2.14%) | 133,700 |
22 Apr 2024 | USD | 44.02 | 44.55 | 43.74 | 44.31 | 44.31 | +0.55 (+1.26%) | 110,000 |
19 Apr 2024 | USD | 43.82 | 44.17 | 43.54 | 43.76 | 43.76 | -0.12 (-0.27%) | 146,800 |
18 Apr 2024 | USD | 43.98 | 44.54 | 43.74 | 43.88 | 43.88 | +0.04 (+0.09%) | 143,000 |
17 Apr 2024 | USD | 44.37 | 44.45 | 43.67 | 43.84 | 43.84 | -0.25 (-0.57%) | 79,200 |
16 Apr 2024 | USD | 44.1 | 44.4 | 43.79 | 44.09 | 44.09 | -0.2 (-0.45%) | 109,200 |
15 Apr 2024 | USD | 45.56 | 45.63 | 44.21 | 44.29 | 44.29 | -0.91 (-2.01%) | 136,200 |
12 Apr 2024 | USD | 46.07 | 46.07 | 45.1 | 45.2 | 45.2 | -1.25 (-2.69%) | 144,100 |
11 Apr 2024 | USD | 46.38 | 46.56 | 45.9 | 46.45 | 46.45 | +0.24 (+0.52%) | 77,100 |
10 Apr 2024 | USD | 46.17 | 46.54 | 45.99 | 46.21 | 46.21 | -0.92 (-1.95%) | 122,300 |
9 Apr 2024 | USD | 46.99 | 47.22 | 46.75 | 47.13 | 47.13 | +0.25 (+0.53%) | 106,200 |
8 Apr 2024 | USD | 46.87 | 47.03 | 46.66 | 46.88 | 46.88 | +0.34 (+0.73%) | 157,400 |
5 Apr 2024 | USD | 46.26 | 46.78 | 46.21 | 46.54 | 46.54 | +0.21 (+0.45%) | 89,400 |
4 Apr 2024 | USD | 47.38 | 47.52 | 46.27 | 46.33 | 46.33 | -0.58 (-1.24%) | 164,200 |
3 Apr 2024 | USD | 46.57 | 47.08 | 46.57 | 46.91 | 46.91 | +0.17 (+0.36%) | 685,100 |
2 Apr 2024 | USD | 46.86 | 46.86 | 46.58 | 46.74 | 46.74 | -0.78 (-1.64%) | 113,700 |
1 Apr 2024 | USD | 48.09 | 48.09 | 47.48 | 47.52 | 47.52 | -0.56 (-1.16%) | 101,600 |
28 Mar 2024 | USD | 47.96 | 48.43 | 47.96 | 48.08 | 48.08 | +0.18 (+0.38%) | 151,900 |
27 Mar 2024 | USD | 47.53 | 47.9 | 47.18 | 47.9 | 47.9 | +0.76 (+1.61%) | 161,200 |
26 Mar 2024 | USD | 47.46 | 47.54 | 47.14 | 47.14 | 47.14 | -0.1 (-0.21%) | 98,000 |
25 Mar 2024 | USD | 47.06 | 47.44 | 47.06 | 47.24 | 47.24 | +0.17 (+0.36%) | 81,400 |
22 Mar 2024 | USD | 47.35 | 47.47 | 46.98 | 47.07 | 47.07 | -0.44 (-0.93%) | 158,000 |
21 Mar 2024 | USD | 47.5 | 47.89 | 47.47 | 47.51 | 47.51 | +0.34 (+0.72%) | 295,400 |