Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 45.91 | 46.05 | 45.52 | 45.98 | 45.98 | +0.41 (+0.90%) | 167,288 |
1 May 2024 | USD | 44.79 | 47 | 44.79 | 45.57 | 45.57 | -0.13 (-0.28%) | 249,500 |
30 Apr 2024 | USD | 46.26 | 46.61 | 45.7 | 45.7 | 45.7 | -0.62 (-1.34%) | 206,900 |
29 Apr 2024 | USD | 46.4 | 46.4 | 46.1 | 46.32 | 46.32 | -0.13 (-0.28%) | 228,000 |
26 Apr 2024 | USD | 46.06 | 46.57 | 46.06 | 46.45 | 46.45 | +1.05 (+2.31%) | 496,900 |
25 Apr 2024 | USD | 44.61 | 45.58 | 44.59 | 45.4 | 45.4 | -0.19 (-0.42%) | 259,900 |
24 Apr 2024 | USD | 45.75 | 45.86 | 45.34 | 45.59 | 45.59 | +0.73 (+1.63%) | 229,700 |
23 Apr 2024 | USD | 44.14 | 44.91 | 44.14 | 44.86 | 44.86 | +1.15 (+2.63%) | 184,900 |
22 Apr 2024 | USD | 43.84 | 43.93 | 43.5 | 43.71 | 43.71 | -0.68 (-1.53%) | 160,300 |
19 Apr 2024 | USD | 44.73 | 44.87 | 44.2 | 44.39 | 44.39 | -1.17 (-2.57%) | 430,000 |
18 Apr 2024 | USD | 45.81 | 46.04 | 45.16 | 45.56 | 45.56 | +0.94 (+2.11%) | 166,700 |
17 Apr 2024 | USD | 45.03 | 45.06 | 44.4 | 44.62 | 44.62 | +0.19 (+0.43%) | 282,900 |
16 Apr 2024 | USD | 44.32 | 44.66 | 44.02 | 44.43 | 44.43 | -0.21 (-0.47%) | 470,100 |
15 Apr 2024 | USD | 45.73 | 45.82 | 44.61 | 44.64 | 44.64 | +0.29 (+0.65%) | 227,000 |
12 Apr 2024 | USD | 44.49 | 44.68 | 44.2 | 44.35 | 44.35 | -0.75 (-1.66%) | 365,300 |
11 Apr 2024 | USD | 45.08 | 45.13 | 44.24 | 45.1 | 45.1 | +0.28 (+0.62%) | 139,400 |
10 Apr 2024 | USD | 44.14 | 45.07 | 44.1 | 44.82 | 44.82 | -0.12 (-0.27%) | 282,700 |
9 Apr 2024 | USD | 45.23 | 45.23 | 44.63 | 44.94 | 44.94 | -0.54 (-1.19%) | 178,000 |
8 Apr 2024 | USD | 45.8 | 45.8 | 45.35 | 45.48 | 45.48 | +0.41 (+0.91%) | 149,500 |
5 Apr 2024 | USD | 44.64 | 45.13 | 44.45 | 45.07 | 45.07 | +0.65 (+1.46%) | 231,600 |
4 Apr 2024 | USD | 44.85 | 45.25 | 44.33 | 44.42 | 44.42 | -0.29 (-0.65%) | 220,700 |
3 Apr 2024 | USD | 44.1 | 44.74 | 44.06 | 44.71 | 44.71 | +0.59 (+1.34%) | 654,000 |
2 Apr 2024 | USD | 44.03 | 44.26 | 43.82 | 44.12 | 44.12 | -0.93 (-2.06%) | 268,800 |
1 Apr 2024 | USD | 44.13 | 46.05 | 44.13 | 45.05 | 45.05 | -0.25 (-0.55%) | 178,500 |
28 Mar 2024 | USD | 45.39 | 45.41 | 45 | 45.3 | 45.3 | -0.15 (-0.33%) | 262,800 |
27 Mar 2024 | USD | 45.44 | 45.63 | 44.94 | 45.45 | 45.45 | -1.03 (-2.22%) | 301,100 |
26 Mar 2024 | USD | 46.44 | 46.72 | 46.39 | 46.48 | 46.48 | +0.01 (+0.02%) | 469,900 |
25 Mar 2024 | USD | 46.69 | 46.9 | 46.47 | 46.47 | 46.47 | -0.74 (-1.57%) | 214,600 |
22 Mar 2024 | USD | 46.94 | 47.22 | 46.86 | 47.21 | 47.21 | +0.19 (+0.40%) | 103,700 |
21 Mar 2024 | USD | 46.65 | 47.13 | 46.65 | 47.02 | 47.02 | -0.34 (-0.72%) | 220,800 |