Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 43.32 | 43.34 | 43.04 | 43.07 | 43.07 | -0.07 (-0.16%) | 1,635,300 |
20 May 2024 | USD | 43.42 | 43.43 | 43.08 | 43.14 | 43.14 | -0.29 (-0.67%) | 2,209,900 |
17 May 2024 | USD | 43.39 | 43.64 | 43.34 | 43.43 | 43.43 | +0.04 (+0.09%) | 2,646,700 |
16 May 2024 | USD | 43.32 | 43.41 | 43.14 | 43.39 | 43.39 | +0.1 (+0.23%) | 3,984,800 |
15 May 2024 | USD | 43.72 | 43.86 | 43.25 | 43.29 | 43.29 | -0.65 (-1.48%) | 3,025,900 |
14 May 2024 | USD | 44.28 | 44.29 | 43.9 | 43.94 | 43.94 | -0.29 (-0.66%) | 3,026,800 |
13 May 2024 | USD | 44.13 | 44.36 | 44.13 | 44.23 | 44.23 | -0.08 (-0.18%) | 1,879,900 |
10 May 2024 | USD | 44.27 | 44.47 | 44.09 | 44.31 | 44.31 | -0.09 (-0.20%) | 2,377,600 |
9 May 2024 | USD | 44.47 | 44.66 | 44.35 | 44.4 | 44.4 | -0.06 (-0.13%) | 2,369,100 |
8 May 2024 | USD | 44.72 | 44.72 | 44.34 | 44.46 | 44.46 | +0.03 (+0.07%) | 2,885,800 |
7 May 2024 | USD | 44.4 | 44.5 | 44.27 | 44.43 | 44.43 | +0.01 (+0.02%) | 4,005,500 |
6 May 2024 | USD | 44.73 | 44.81 | 44.42 | 44.42 | 44.42 | -0.5 (-1.11%) | 3,457,800 |
3 May 2024 | USD | 45.03 | 45.19 | 44.8 | 44.92 | 44.92 | -0.89 (-1.94%) | 4,311,500 |
2 May 2024 | USD | 46 | 46.51 | 45.72 | 45.81 | 45.81 | -0.56 (-1.21%) | 4,443,100 |
1 May 2024 | USD | 46.21 | 46.46 | 45.44 | 46.37 | 46.37 | +0.35 (+0.76%) | 4,977,900 |
30 Apr 2024 | USD | 45.34 | 46.03 | 45.21 | 46.02 | 46.02 | +0.86 (+1.90%) | 3,500,100 |
29 Apr 2024 | USD | 45.12 | 45.45 | 45.07 | 45.16 | 45.16 | -0.17 (-0.38%) | 2,635,300 |
26 Apr 2024 | USD | 45.7 | 45.78 | 45.18 | 45.33 | 45.33 | -0.72 (-1.56%) | 3,838,000 |
25 Apr 2024 | USD | 46.61 | 46.71 | 45.94 | 46.05 | 46.05 | +0.26 (+0.57%) | 4,178,600 |
24 Apr 2024 | USD | 45.6 | 46.03 | 45.44 | 45.79 | 45.79 | -0.13 (-0.28%) | 3,711,800 |
23 Apr 2024 | USD | 46.39 | 46.44 | 45.8 | 45.92 | 45.92 | -0.69 (-1.48%) | 4,957,400 |
22 Apr 2024 | USD | 46.78 | 47.16 | 46.34 | 46.61 | 46.61 | -0.45 (-0.96%) | 4,733,400 |
19 Apr 2024 | USD | 46.26 | 47.24 | 46.2 | 47.06 | 47.06 | +0.96 (+2.08%) | 6,927,500 |
18 Apr 2024 | USD | 45.77 | 46.17 | 45.59 | 46.1 | 46.1 | +0.29 (+0.63%) | 4,022,700 |
17 Apr 2024 | USD | 45.04 | 45.9 | 45.04 | 45.81 | 45.81 | +0.57 (+1.26%) | 4,784,700 |
16 Apr 2024 | USD | 45.27 | 45.39 | 44.96 | 45.24 | 45.24 | 0.0 (0.0%) | 7,474,500 |
15 Apr 2024 | USD | 44.12 | 45.33 | 44.12 | 45.24 | 45.24 | +0.74 (+1.66%) | 5,707,200 |
12 Apr 2024 | USD | 44.21 | 44.64 | 44.12 | 44.5 | 44.5 | +0.73 (+1.67%) | 5,897,200 |
11 Apr 2024 | USD | 44.3 | 44.53 | 43.69 | 43.77 | 43.77 | -0.7 (-1.57%) | 7,941,600 |
10 Apr 2024 | USD | 44.61 | 44.67 | 44.38 | 44.47 | 44.47 | +0.37 (+0.84%) | 8,400,000 |
10 Apr 2024 |
|