Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 47.93 | 48.2 | 47.55 | 48.14 | 48.14 | +0.43 (+0.90%) | 690,300 |
30 May 2024 | USD | 47.51 | 47.87 | 47.47 | 47.71 | 47.71 | +0.4 (+0.85%) | 661,900 |
29 May 2024 | USD | 47.38 | 47.47 | 47.22 | 47.31 | 47.31 | -0.62 (-1.29%) | 747,000 |
28 May 2024 | USD | 48.35 | 48.45 | 47.71 | 47.93 | 47.93 | -0.17 (-0.35%) | 701,200 |
24 May 2024 | USD | 47.97 | 48.12 | 47.77 | 48.1 | 48.1 | +0.46 (+0.97%) | 703,400 |
23 May 2024 | USD | 48.58 | 48.58 | 47.46 | 47.64 | 47.64 | -0.77 (-1.59%) | 665,800 |
22 May 2024 | USD | 48.57 | 48.72 | 48.2 | 48.41 | 48.41 | -0.31 (-0.64%) | 600,700 |
21 May 2024 | USD | 48.66 | 48.78 | 48.59 | 48.72 | 48.72 | -0.1 (-0.20%) | 521,900 |
20 May 2024 | USD | 48.7 | 49 | 48.62 | 48.82 | 48.82 | +0.13 (+0.27%) | 648,200 |
17 May 2024 | USD | 48.66 | 48.82 | 48.54 | 48.69 | 48.69 | -0.01 (-0.02%) | 741,800 |
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 |