Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 48.19 | 48.24 | 47.97 | 48.13 | 48.13 | -0.48 (-0.99%) | 26,400 |
2 Jul 2024 | USD | 47.97 | 48.62 | 47.72 | 48.61 | 48.61 | -1.5 (-2.99%) | 36,500 |
1 Jul 2024 | USD | 50.37 | 50.5 | 50.05 | 50.11 | 50.11 | +0.04 (+0.08%) | 85,300 |
28 Jun 2024 | USD | 49.98 | 50.15 | 49.84 | 50.07 | 50.07 | -0.03 (-0.06%) | 55,300 |
27 Jun 2024 | USD | 50.17 | 50.33 | 49.99 | 50.1 | 50.1 | +0.3 (+0.60%) | 132,800 |
26 Jun 2024 | USD | 49.58 | 49.91 | 49.58 | 49.8 | 49.8 | -0.27 (-0.54%) | 76,400 |
25 Jun 2024 | USD | 50.32 | 50.32 | 49.77 | 50.07 | 50.07 | -0.08 (-0.16%) | 50,100 |
24 Jun 2024 | USD | 49.96 | 50.44 | 49.96 | 50.15 | 50.15 | +0.49 (+0.99%) | 82,000 |
21 Jun 2024 | USD | 49.63 | 49.87 | 49.49 | 49.66 | 49.66 | -0.06 (-0.12%) | 37,400 |
20 Jun 2024 | USD | 49.48 | 49.87 | 49.48 | 49.72 | 49.72 | -0.03 (-0.06%) | 30,400 |
18 Jun 2024 | USD | 49.87 | 49.97 | 49.69 | 49.75 | 49.75 | +0.41 (+0.83%) | 43,200 |
17 Jun 2024 | USD | 49.23 | 49.39 | 49.01 | 49.34 | 49.34 | +0.32 (+0.65%) | 38,100 |
14 Jun 2024 | USD | 48.75 | 49.11 | 48.46 | 49.02 | 49.02 | -0.73 (-1.47%) | 33,700 |
13 Jun 2024 | USD | 50.35 | 50.35 | 49.58 | 49.75 | 49.75 | -0.79 (-1.56%) | 151,600 |
12 Jun 2024 | USD | 50.75 | 50.8 | 50.35 | 50.54 | 50.54 | +1.09 (+2.20%) | 79,500 |
11 Jun 2024 | USD | 49.51 | 49.61 | 49.35 | 49.45 | 49.45 | -0.35 (-0.70%) | 89,000 |
10 Jun 2024 | USD | 49.37 | 49.84 | 49.14 | 49.8 | 49.8 | -0.01 (-0.02%) | 255,700 |
7 Jun 2024 | USD | 49.78 | 50.14 | 49.76 | 49.81 | 49.81 | -0.52 (-1.03%) | 18,300 |
6 Jun 2024 | USD | 50.24 | 50.4 | 50.2 | 50.33 | 50.33 | +0.61 (+1.23%) | 19,000 |
5 Jun 2024 | USD | 49.76 | 49.8 | 49.45 | 49.72 | 49.72 | +0.56 (+1.14%) | 35,500 |
4 Jun 2024 | USD | 49.44 | 49.44 | 49.01 | 49.16 | 49.16 | -0.87 (-1.74%) | 39,700 |
3 Jun 2024 | USD | 49.93 | 50.2 | 49.7 | 50.03 | 50.03 | +0.06 (+0.12%) | 22,200 |
31 May 2024 | USD | 49.96 | 50.03 | 49.66 | 49.97 | 49.97 | +0.73 (+1.48%) | 26,900 |
30 May 2024 | USD | 49.19 | 49.54 | 49.05 | 49.24 | 49.24 | -0.13 (-0.26%) | 23,400 |
29 May 2024 | USD | 49.61 | 49.69 | 49.37 | 49.37 | 49.37 | -0.51 (-1.02%) | 42,900 |
28 May 2024 | USD | 50.3 | 50.3 | 49.81 | 49.88 | 49.88 | -0.31 (-0.62%) | 21,400 |
24 May 2024 | USD | 49.65 | 50.23 | 49.65 | 50.19 | 50.19 | +1.11 (+2.26%) | 28,400 |
23 May 2024 | USD | 49.98 | 49.98 | 49.03 | 49.08 | 49.08 | -0.87 (-1.74%) | 21,800 |
22 May 2024 | USD | 50.08 | 50.15 | 49.78 | 49.95 | 49.95 | -0.12 (-0.24%) | 20,000 |
21 May 2024 | USD | 49.95 | 50.22 | 49.81 | 50.07 | 50.07 | +0.37 (+0.74%) | 15,900 |