Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 44.49 | 44.5913 | 44.2235 | 44.43 | 44.43 | +0.42 (+0.95%) | 140,603 |
23 May 2024 | USD | 44.58 | 44.66 | 43.81 | 44.01 | 44.01 | -0.42 (-0.95%) | 236,100 |
22 May 2024 | USD | 45.23 | 45.27 | 44.18 | 44.43 | 44.43 | -1.65 (-3.58%) | 275,900 |
21 May 2024 | USD | 46.21 | 46.4 | 45.78 | 46.08 | 46.08 | -0.04 (-0.09%) | 373,900 |
20 May 2024 | USD | 46.09 | 46.25 | 45.73 | 46.12 | 46.12 | +0.16 (+0.35%) | 251,700 |
17 May 2024 | USD | 44.99 | 46 | 44.99 | 45.96 | 45.96 | +1.21 (+2.70%) | 1,143,000 |
16 May 2024 | USD | 44.63 | 45.04 | 44.54 | 44.75 | 44.75 | +0.02 (+0.04%) | 780,300 |
15 May 2024 | USD | 44.98 | 44.98 | 44.19 | 44.73 | 44.73 | +0.21 (+0.47%) | 402,200 |
14 May 2024 | USD | 44.4 | 44.57 | 44.13 | 44.52 | 44.52 | +0.59 (+1.34%) | 406,300 |
13 May 2024 | USD | 43.96 | 44.13 | 43.87 | 43.93 | 43.93 | -0.03 (-0.07%) | 109,200 |
10 May 2024 | USD | 44.11 | 44.23 | 43.85 | 43.96 | 43.96 | +0.2 (+0.46%) | 126,600 |
9 May 2024 | USD | 43.25 | 43.84 | 43.25 | 43.76 | 43.76 | +0.56 (+1.30%) | 59,400 |
8 May 2024 | USD | 42.96 | 43.45 | 42.85 | 43.2 | 43.2 | -0.62 (-1.41%) | 155,100 |
7 May 2024 | USD | 43.99 | 43.99 | 43.65 | 43.82 | 43.82 | -0.08 (-0.18%) | 100,400 |
6 May 2024 | USD | 43.98 | 44.02 | 43.75 | 43.9 | 43.9 | +0.41 (+0.94%) | 153,000 |
3 May 2024 | USD | 43.39 | 43.56 | 43.13 | 43.49 | 43.49 | +0.68 (+1.59%) | 88,700 |
2 May 2024 | USD | 42.52 | 43.03 | 42.52 | 42.81 | 42.81 | +0.39 (+0.92%) | 767,100 |
1 May 2024 | USD | 42.71 | 43.11 | 42.33 | 42.42 | 42.42 | -0.25 (-0.59%) | 69,300 |
30 Apr 2024 | USD | 43.25 | 43.64 | 42.63 | 42.67 | 42.67 | -1.18 (-2.69%) | 703,100 |
29 Apr 2024 | USD | 43.45 | 43.85 | 43.17 | 43.85 | 43.85 | +0.56 (+1.29%) | 157,300 |
26 Apr 2024 | USD | 43.14 | 43.43 | 42.79 | 43.29 | 43.29 | +0.64 (+1.50%) | 351,100 |
25 Apr 2024 | USD | 41.94 | 42.7 | 41.78 | 42.65 | 42.65 | +0.27 (+0.64%) | 274,700 |
24 Apr 2024 | USD | 42.12 | 42.48 | 42.04 | 42.38 | 42.38 | +0.26 (+0.62%) | 128,600 |
23 Apr 2024 | USD | 42.19 | 42.29 | 41.78 | 42.12 | 42.12 | -0.53 (-1.24%) | 110,400 |
22 Apr 2024 | USD | 42.59 | 42.86 | 42.24 | 42.65 | 42.65 | -0.13 (-0.30%) | 381,800 |
19 Apr 2024 | USD | 42.7 | 43.11 | 42.65 | 42.78 | 42.78 | -0.09 (-0.21%) | 167,000 |
18 Apr 2024 | USD | 42.92 | 43.19 | 42.67 | 42.87 | 42.87 | +0.07 (+0.16%) | 73,800 |
17 Apr 2024 | USD | 43.28 | 43.5 | 42.77 | 42.8 | 42.8 | +0.34 (+0.80%) | 1,088,900 |
16 Apr 2024 | USD | 42.72 | 42.72 | 41.92 | 42.46 | 42.46 | -0.59 (-1.37%) | 1,219,200 |
15 Apr 2024 | USD | 43.68 | 43.79 | 42.92 | 43.05 | 43.05 | +0.17 (+0.40%) | 179,300 |