Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 47.73 | 50.33 | 47.4 | 49.4 | 49.4 | +1.13 (+2.34%) | 3,159,971 |
6 May 2024 | USD | 46.99 | 49.87 | 46.75 | 48.27 | 48.27 | +1.63 (+3.49%) | 2,116,700 |
3 May 2024 | USD | 48.44 | 48.7 | 46.24 | 46.64 | 46.64 | -1.06 (-2.22%) | 1,188,300 |
2 May 2024 | USD | 46.61 | 49.639 | 45.72 | 47.7 | 47.7 | +1.82 (+3.97%) | 2,365,000 |
1 May 2024 | USD | 44.87 | 47.7 | 44.6 | 45.88 | 45.88 | +1.44 (+3.24%) | 1,598,100 |
30 Apr 2024 | USD | 45.47 | 46.755 | 44.15 | 44.44 | 44.44 | -1.84 (-3.98%) | 1,752,900 |
29 Apr 2024 | USD | 46.05 | 48.88 | 45.85 | 46.28 | 46.28 | +0.85 (+1.87%) | 2,678,300 |
26 Apr 2024 | USD | 42.98 | 46.199 | 42.65 | 45.43 | 45.43 | +2.98 (+7.02%) | 2,751,600 |
25 Apr 2024 | USD | 41.64 | 42.64 | 40.85 | 42.45 | 42.45 | -0.7 (-1.62%) | 1,485,800 |
24 Apr 2024 | USD | 42.66 | 43.97 | 42.45 | 43.15 | 43.15 | +0.33 (+0.77%) | 1,384,000 |
23 Apr 2024 | USD | 42.07 | 44.06 | 41.822 | 42.82 | 42.82 | +0.78 (+1.86%) | 1,956,500 |
22 Apr 2024 | USD | 40.88 | 42.57 | 40.51 | 42.04 | 42.04 | +1.16 (+2.84%) | 1,486,400 |
19 Apr 2024 | USD | 40.57 | 43.83 | 40.17 | 40.88 | 40.88 | -0.84 (-2.01%) | 2,528,100 |
18 Apr 2024 | USD | 38.8 | 42.13 | 37.35 | 41.72 | 41.72 | +2.55 (+6.51%) | 2,284,100 |
17 Apr 2024 | USD | 40.4 | 40.605 | 38.7 | 39.17 | 39.17 | -1.97 (-4.79%) | 2,153,800 |
16 Apr 2024 | USD | 40.5 | 42.14 | 39.32 | 41.14 | 41.14 | +1.14 (+2.85%) | 1,699,000 |
15 Apr 2024 | USD | 41.94 | 42.1 | 39.68 | 40 | 40 | -2.27 (-5.37%) | 3,448,500 |
12 Apr 2024 | USD | 43.47 | 43.86 | 42.16 | 42.27 | 42.27 | -2.26 (-5.08%) | 2,013,400 |
11 Apr 2024 | USD | 42.05 | 46.35 | 42.01 | 44.53 | 44.53 | +2.44 (+5.80%) | 4,263,000 |
10 Apr 2024 | USD | 44 | 44.598 | 41.72 | 42.09 | 42.09 | -2.91 (-6.47%) | 4,350,100 |
9 Apr 2024 | USD | 46.4 | 47.49 | 44.9 | 45 | 45 | -1.15 (-2.49%) | 2,277,300 |
8 Apr 2024 | USD | 47.86 | 49.18 | 45.04 | 46.15 | 46.15 | -1.41 (-2.96%) | 2,661,500 |
5 Apr 2024 | USD | 45.68 | 48.29 | 44.68 | 47.56 | 47.56 | +1.78 (+3.89%) | 2,927,000 |
4 Apr 2024 | USD | 46.7 | 48.43 | 45.1 | 45.78 | 45.78 | -1.21 (-2.58%) | 4,618,400 |
3 Apr 2024 | USD | 49.7 | 51.24 | 46.55 | 46.99 | 46.99 | -3.46 (-6.86%) | 4,805,900 |
2 Apr 2024 | USD | 45.055 | 51.35 | 44 | 50.45 | 50.45 | +4.48 (+9.75%) | 9,442,900 |
1 Apr 2024 | USD | 48.95 | 49.28 | 44.395 | 45.97 | 45.97 | -3.35 (-6.79%) | 12,987,900 |
28 Mar 2024 | USD | 54.52 | 55.3 | 49.1 | 49.32 | 49.32 | -8.43 (-14.60%) | 12,694,482 |
27 Mar 2024 | USD | 63.76 | 63.76 | 55.62 | 57.75 | 57.75 | -7.36 (-11.30%) | 18,758,300 |
26 Mar 2024 | USD | 67.71 | 74.9 | 63.21 | 65.11 | 65.11 | +5.31 (+8.88%) | 35,331,000 |