Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | USD | 44.05 | 45.03 | 43.84 | 44.94 | 44.94 | +1.14 (+2.60%) | 1,690,688 |
18 Apr 2024 | USD | 42.7 | 43.93 | 41.34 | 43.8 | 43.8 | +1.98 (+4.73%) | 2,169,434 |
17 Apr 2024 | USD | 42.54 | 42.54 | 41.68 | 41.82 | 41.82 | +0.04 (+0.10%) | 1,474,876 |
16 Apr 2024 | USD | 41.97 | 42.13 | 41.47 | 41.78 | 41.78 | -0.64 (-1.51%) | 988,991 |
15 Apr 2024 | USD | 43.12 | 43.525 | 41.97 | 42.42 | 42.42 | -0.35 (-0.82%) | 1,099,427 |
12 Apr 2024 | USD | 42.32 | 42.92 | 42.32 | 42.77 | 42.77 | -0.26 (-0.60%) | 918,208 |
11 Apr 2024 | USD | 42.99 | 43.26 | 42.15 | 43.03 | 43.03 | -0.09 (-0.21%) | 978,437 |
10 Apr 2024 | USD | 44.56 | 44.715 | 42.94 | 43.12 | 43.12 | -2.52 (-5.52%) | 1,757,215 |
9 Apr 2024 | USD | 45.01 | 45.697 | 44.945 | 45.64 | 45.64 | +0.69 (+1.54%) | 792,907 |
8 Apr 2024 | USD | 44.5 | 45.27 | 44.31 | 44.95 | 44.95 | +0.77 (+1.74%) | 585,086 |
5 Apr 2024 | USD | 43.47 | 44.325 | 43.36 | 44.18 | 44.18 | +0.44 (+1.01%) | 630,293 |
4 Apr 2024 | USD | 44.84 | 45.285 | 43.64 | 43.74 | 43.74 | -0.51 (-1.15%) | 583,352 |
3 Apr 2024 | USD | 44.19 | 44.56 | 43.93 | 44.25 | 44.25 | +0.07 (+0.16%) | 922,757 |
2 Apr 2024 | USD | 44.96 | 44.97 | 44.1 | 44.18 | 44.18 | -0.7 (-1.56%) | 968,814 |
1 Apr 2024 | USD | 45.49 | 45.645 | 44.6 | 44.88 | 44.88 | -0.58 (-1.28%) | 928,651 |
28 Mar 2024 | USD | 45.39 | 45.82 | 45.275 | 45.46 | 45.46 | -0.09 (-0.20%) | 662,964 |
27 Mar 2024 | USD | 44.11 | 45.56 | 44.11 | 45.55 | 45.55 | +1.75 (+4.00%) | 770,233 |
26 Mar 2024 | USD | 44.33 | 44.425 | 43.7004 | 43.8 | 43.8 | -0.2 (-0.45%) | 524,382 |
25 Mar 2024 | USD | 43.69 | 44.43 | 43.69 | 44 | 44 | +0.26 (+0.59%) | 619,412 |
22 Mar 2024 | USD | 45 | 45 | 43.7 | 43.74 | 43.74 | -1.06 (-2.37%) | 937,155 |
21 Mar 2024 | USD | 44.45 | 45.02 | 44.11 | 44.8 | 44.8 | +0.9 (+2.05%) | 997,630 |
20 Mar 2024 | USD | 42.47 | 44.24 | 42.455 | 43.9 | 43.9 | +1.21 (+2.83%) | 1,354,033 |
19 Mar 2024 | USD | 42.27 | 42.81 | 42.0677 | 42.69 | 42.69 | +0.33 (+0.78%) | 724,228 |
18 Mar 2024 | USD | 42.67 | 42.925 | 42.35 | 42.36 | 42.36 | -0.26 (-0.61%) | 906,034 |
15 Mar 2024 | USD | 42.17 | 43.03 | 42.17 | 42.62 | 42.62 | +0.47 (+1.12%) | 3,852,307 |
14 Mar 2024 | USD | 42.65 | 43.1699 | 41.78 | 42.15 | 42.15 | -0.95 (-2.20%) | 1,062,942 |
13 Mar 2024 | USD | 42.8 | 43.65 | 42.79 | 43.1 | 43.1 | +0.21 (+0.49%) | 860,606 |
12 Mar 2024 | USD | 43.51 | 43.52 | 42.53 | 42.89 | 42.89 | -0.53 (-1.22%) | 1,156,848 |
11 Mar 2024 | USD | 44.34 | 44.375 | 43.38 | 43.42 | 43.42 | -0.75 (-1.70%) | 1,117,020 |
8 Mar 2024 | USD | 44.46 | 45.06 | 43.87 | 44.17 | 44.17 | +0.23 (+0.52%) | 628,524 |