Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | USD | 48.16 | 48.171 | 48.07 | 48.09 | 48.09 | -0.1 (-0.21%) | 432,400 |
4 Apr 2024 | USD | 48.13 | 48.205 | 48.12 | 48.19 | 48.19 | +0.03 (+0.06%) | 492,800 |
3 Apr 2024 | USD | 48.13 | 48.16 | 48.03 | 48.16 | 48.16 | +0.06 (+0.12%) | 459,400 |
2 Apr 2024 | USD | 48.07 | 48.1 | 47.987 | 48.1 | 48.1 | +0.04 (+0.08%) | 1,134,200 |
1 Apr 2024 | USD | 48.28 | 48.28 | 47.995 | 48.06 | 48.06 | -0.19 (-0.39%) | 764,900 |
28 Mar 2024 | USD | 48.33 | 48.36 | 48.22 | 48.25 | 48.25 | -0.07 (-0.14%) | 344,100 |
27 Mar 2024 | USD | 48.33 | 48.33 | 48.2 | 48.32 | 48.32 | +0.05 (+0.10%) | 937,100 |
26 Mar 2024 | USD | 48.18 | 48.28 | 48.165 | 48.27 | 48.27 | +0.05 (+0.10%) | 309,800 |
25 Mar 2024 | USD | 48.19 | 48.22 | 48.1 | 48.22 | 48.22 | +0.07 (+0.15%) | 474,600 |
22 Mar 2024 | USD | 48.14 | 48.18 | 48.08 | 48.15 | 48.15 | +0.01 (+0.02%) | 392,100 |
21 Mar 2024 | USD | 48.2 | 48.2 | 48.07 | 48.14 | 48.14 | -0.1 (-0.21%) | 380,600 |
20 Mar 2024 | USD | 48.12 | 48.375 | 48.11 | 48.24 | 48.24 | +0.11 (+0.23%) | 407,300 |
19 Mar 2024 | USD | 48.13 | 48.14 | 48.09 | 48.13 | 48.13 | +0.09 (+0.19%) | 272,800 |
18 Mar 2024 | USD | 48.05 | 48.23 | 48.03 | 48.04 | 48.04 | -0.02 (-0.04%) | 381,800 |
15 Mar 2024 | USD | 48.02 | 48.07 | 48.01 | 48.06 | 48.06 | -0.09 (-0.19%) | 362,900 |
14 Mar 2024 | USD | 48.27 | 48.27 | 48.14 | 48.15 | 48.15 | -0.13 (-0.27%) | 389,300 |
13 Mar 2024 | USD | 48.32 | 48.35 | 48.229 | 48.28 | 48.28 | +0.02 (+0.04%) | 430,600 |
12 Mar 2024 | USD | 48.31 | 48.33 | 48.26 | 48.26 | 48.26 | -0.09 (-0.19%) | 381,400 |
11 Mar 2024 | USD | 48.34 | 48.383 | 48.31 | 48.35 | 48.35 | -0.01 (-0.02%) | 638,300 |
8 Mar 2024 | USD | 48.33 | 48.41 | 48.33 | 48.36 | 48.36 | +0.12 (+0.25%) | 649,800 |
7 Mar 2024 | USD | 48.25 | 48.3 | 48.19 | 48.24 | 48.24 | -0.05 (-0.10%) | 534,600 |
6 Mar 2024 | USD | 48.26 | 48.29 | 48.241 | 48.29 | 48.29 | +0.09 (+0.19%) | 369,900 |
5 Mar 2024 | USD | 48.2 | 48.21 | 48.15 | 48.2 | 48.2 | +0.04 (+0.08%) | 308,900 |
4 Mar 2024 | USD | 48.19 | 48.19 | 48.13 | 48.16 | 48.16 | -0.04 (-0.08%) | 355,000 |
1 Mar 2024 | USD | 48.14 | 48.2 | 48.061 | 48.2 | 48.2 | +0.11 (+0.23%) | 391,800 |
29 Feb 2024 | USD | 48.11 | 48.13 | 48.06 | 48.09 | 48.09 | +0.05 (+0.10%) | 444,900 |
28 Feb 2024 | USD | 48.02 | 48.04 | 47.97 | 48.04 | 48.04 | +0.09 (+0.19%) | 364,500 |
27 Feb 2024 | USD | 47.98 | 48.03 | 47.95 | 47.95 | 47.95 | -0.05 (-0.10%) | 334,500 |
26 Feb 2024 | USD | 48.06 | 48.069 | 48 | 48 | 48 | -0.06 (-0.12%) | 272,000 |
23 Feb 2024 | USD | 47.98 | 48.11 | 47.925 | 48.06 | 48.06 | +0.08 (+0.17%) | 506,700 |