Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 48.66 | 48.8199 | 48.54 | 48.69 | 48.69 | -0.01 (-0.02%) | 741,813 |
16 May 2024 | USD | 48.94 | 49.02 | 48.67 | 48.7 | 48.7 | -0.34 (-0.69%) | 746,600 |
15 May 2024 | USD | 49.04 | 49.2 | 48.78 | 49.04 | 49.04 | +0.45 (+0.93%) | 843,400 |
14 May 2024 | USD | 48.54 | 48.77 | 48.38 | 48.59 | 48.59 | +0.5 (+1.04%) | 832,000 |
13 May 2024 | USD | 48.35 | 48.53 | 48.07 | 48.09 | 48.09 | +0.06 (+0.12%) | 860,300 |
10 May 2024 | USD | 48.41 | 48.48 | 47.9 | 48.03 | 48.03 | -0.24 (-0.50%) | 777,700 |
9 May 2024 | USD | 47.83 | 48.29 | 47.7 | 48.27 | 48.27 | +0.49 (+1.03%) | 776,800 |
8 May 2024 | USD | 47.61 | 47.79 | 47.52 | 47.78 | 47.78 | -0.26 (-0.54%) | 692,100 |
7 May 2024 | USD | 48.05 | 48.32 | 47.99 | 48.04 | 48.04 | +0.06 (+0.13%) | 607,000 |
6 May 2024 | USD | 47.72 | 48.03 | 47.72 | 47.98 | 47.98 | +0.62 (+1.31%) | 985,800 |
3 May 2024 | USD | 47.67 | 47.88 | 47.25 | 47.36 | 47.36 | +0.45 (+0.96%) | 1,475,700 |
2 May 2024 | USD | 46.75 | 46.98 | 46.22 | 46.91 | 46.91 | +0.73 (+1.58%) | 980,900 |
1 May 2024 | USD | 46.06 | 47.08 | 45.92 | 46.18 | 46.18 | +0.12 (+0.26%) | 1,650,600 |
30 Apr 2024 | USD | 46.55 | 46.68 | 46.03 | 46.06 | 46.06 | -0.89 (-1.90%) | 1,022,200 |
29 Apr 2024 | USD | 46.78 | 47.05 | 46.71 | 46.95 | 46.95 | +0.36 (+0.77%) | 799,500 |
26 Apr 2024 | USD | 46.41 | 46.75 | 46.27 | 46.59 | 46.59 | +0.34 (+0.74%) | 713,100 |
25 Apr 2024 | USD | 46.11 | 46.35 | 45.67 | 46.25 | 46.25 | -0.35 (-0.75%) | 1,397,900 |
24 Apr 2024 | USD | 46.64 | 46.8 | 46.29 | 46.6 | 46.6 | -0.08 (-0.17%) | 667,900 |
23 Apr 2024 | USD | 45.95 | 46.87 | 45.94 | 46.68 | 46.68 | +0.73 (+1.59%) | 681,500 |
22 Apr 2024 | USD | 45.66 | 46.18 | 45.4 | 45.95 | 45.95 | +0.51 (+1.12%) | 901,000 |
19 Apr 2024 | USD | 45.11 | 45.64 | 45.06 | 45.44 | 45.44 | +0.2 (+0.44%) | 2,066,200 |
18 Apr 2024 | USD | 45.42 | 45.82 | 45.09 | 45.24 | 45.24 | -0.01 (-0.02%) | 1,292,000 |
17 Apr 2024 | USD | 45.96 | 46.02 | 45.25 | 45.25 | 45.25 | -0.45 (-0.98%) | 1,143,200 |
16 Apr 2024 | USD | 45.64 | 45.99 | 45.36 | 45.7 | 45.7 | -0.25 (-0.54%) | 1,420,800 |
15 Apr 2024 | USD | 46.8 | 47 | 45.75 | 45.95 | 45.95 | -0.67 (-1.44%) | 1,202,800 |
12 Apr 2024 | USD | 47.2 | 47.35 | 46.41 | 46.62 | 46.62 | -0.86 (-1.81%) | 933,700 |
11 Apr 2024 | USD | 47.49 | 47.6 | 47.01 | 47.48 | 47.48 | +0.2 (+0.42%) | 814,100 |
10 Apr 2024 | USD | 47.34 | 47.71 | 47 | 47.28 | 47.28 | -1.22 (-2.52%) | 1,367,100 |
9 Apr 2024 | USD | 48.39 | 48.57 | 48.07 | 48.5 | 48.5 | +0.26 (+0.54%) | 919,900 |
8 Apr 2024 | USD | 48.24 | 48.37 | 48.03 | 48.24 | 48.24 | +0.3 (+0.63%) | 697,800 |