Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 45.97 | 46.08 | 45.24 | 45.37 | 45.37 | -0.33 (-0.72%) | 762,076 |
23 May 2024 | USD | 46.5 | 47.03 | 45.69 | 45.7 | 45.7 | -0.81 (-1.74%) | 849,214 |
22 May 2024 | USD | 47.6 | 47.74 | 45.94 | 46.51 | 46.51 | -1.09 (-2.29%) | 1,038,208 |
21 May 2024 | USD | 47.42 | 48.11 | 47.13 | 47.6 | 47.6 | -0.42 (-0.87%) | 488,460 |
20 May 2024 | USD | 47.84 | 48.42 | 47.57 | 48.02 | 48.02 | +0.31 (+0.65%) | 752,845 |
17 May 2024 | USD | 47.78 | 48.04 | 47.35 | 47.71 | 47.71 | +0.04 (+0.08%) | 465,693 |
16 May 2024 | USD | 47.5 | 47.865 | 47.255 | 47.67 | 47.67 | +0.13 (+0.27%) | 679,624 |
15 May 2024 | USD | 47.61 | 47.645 | 46.02 | 47.54 | 47.54 | +0.08 (+0.17%) | 740,973 |
14 May 2024 | USD | 46.83 | 47.56 | 46.45 | 47.46 | 47.46 | +0.56 (+1.19%) | 694,608 |
13 May 2024 | USD | 46.43 | 46.94 | 46.01 | 46.9 | 46.9 | +0.84 (+1.82%) | 769,412 |
10 May 2024 | USD | 47.54 | 47.995 | 46.03 | 46.06 | 46.06 | -1.19 (-2.52%) | 695,878 |
9 May 2024 | USD | 46.6 | 47.91 | 46.41 | 47.25 | 47.25 | +0.83 (+1.79%) | 749,788 |
8 May 2024 | USD | 45.43 | 46.73 | 45.29 | 46.42 | 46.42 | +0.78 (+1.71%) | 951,622 |
7 May 2024 | USD | 44.88 | 46.78 | 44.71 | 45.64 | 45.64 | -0.41 (-0.89%) | 1,503,900 |
6 May 2024 | USD | 45.69 | 46.24 | 45.52 | 46.05 | 46.05 | +0.76 (+1.68%) | 980,086 |
3 May 2024 | USD | 44.46 | 45.45 | 44.17 | 45.29 | 45.29 | +1.22 (+2.77%) | 823,841 |
2 May 2024 | USD | 44.23 | 44.57 | 43.83 | 44.07 | 44.07 | +0.42 (+0.96%) | 803,880 |
1 May 2024 | USD | 44.41 | 44.875 | 43.56 | 43.65 | 43.65 | -0.73 (-1.64%) | 745,527 |
30 Apr 2024 | USD | 45.97 | 45.97 | 43.7 | 44.38 | 44.38 | -1.96 (-4.23%) | 1,528,306 |
29 Apr 2024 | USD | 46.33 | 46.82 | 45.93 | 46.34 | 46.34 | +0.05 (+0.11%) | 630,265 |
26 Apr 2024 | USD | 45.94 | 46.67 | 45.43 | 46.29 | 46.29 | +0.83 (+1.83%) | 653,499 |
25 Apr 2024 | USD | 45.68 | 45.81 | 45.205 | 45.46 | 45.46 | -0.59 (-1.28%) | 773,927 |
24 Apr 2024 | USD | 46.75 | 46.87 | 45.74 | 46.05 | 46.05 | -1.06 (-2.25%) | 954,200 |
23 Apr 2024 | USD | 46.31 | 47.43 | 46.185 | 47.11 | 47.11 | +0.78 (+1.68%) | 1,036,446 |
22 Apr 2024 | USD | 45.97 | 46.92 | 45.29 | 46.33 | 46.33 | +0.18 (+0.39%) | 730,674 |
19 Apr 2024 | USD | 45.05 | 46.49 | 44.93 | 46.15 | 46.15 | +1 (+2.21%) | 1,152,941 |
18 Apr 2024 | USD | 46.44 | 46.72 | 45.14 | 45.15 | 45.15 | -1.06 (-2.29%) | 1,073,298 |
17 Apr 2024 | USD | 46.91 | 47.57 | 46.17 | 46.21 | 46.21 | -0.85 (-1.81%) | 1,004,505 |
16 Apr 2024 | USD | 47.51 | 47.89 | 46.78 | 47.06 | 47.06 | -0.83 (-1.73%) | 839,418 |
15 Apr 2024 | USD | 49.2 | 49.341 | 47.77 | 47.89 | 47.89 | -0.87 (-1.78%) | 876,598 |