Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 45.22 | 45.23 | 45.175 | 45.2 | 45.2 | -0.05 (-0.11%) | 434,930 |
7 May 2024 | USD | 45.31 | 45.38 | 45.24 | 45.25 | 45.25 | +0.04 (+0.09%) | 620,100 |
6 May 2024 | USD | 45.17 | 45.21 | 45.13 | 45.21 | 45.21 | +0.06 (+0.13%) | 482,200 |
3 May 2024 | USD | 45.21 | 45.21 | 45.04 | 45.15 | 45.15 | +0.22 (+0.49%) | 501,900 |
2 May 2024 | USD | 44.73 | 44.94 | 44.69 | 44.93 | 44.93 | +0.19 (+0.42%) | 487,300 |
1 May 2024 | USD | 44.65 | 44.87 | 44.55 | 44.74 | 44.74 | +0.07 (+0.16%) | 538,500 |
30 Apr 2024 | USD | 44.74 | 44.82 | 44.66 | 44.67 | 44.67 | -0.2 (-0.45%) | 1,738,900 |
29 Apr 2024 | USD | 44.81 | 44.92 | 44.81 | 44.87 | 44.87 | +0.1 (+0.22%) | 362,100 |
26 Apr 2024 | USD | 44.73 | 44.81 | 44.73 | 44.77 | 44.77 | +0.1 (+0.22%) | 381,600 |
25 Apr 2024 | USD | 44.65 | 44.67 | 44.53 | 44.67 | 44.67 | -0.13 (-0.29%) | 427,000 |
24 Apr 2024 | USD | 44.86 | 44.86 | 44.69 | 44.8 | 44.8 | -0.11 (-0.24%) | 653,300 |
23 Apr 2024 | USD | 44.78 | 44.98 | 44.74 | 44.91 | 44.91 | +0.08 (+0.18%) | 663,100 |
22 Apr 2024 | USD | 44.8 | 44.85 | 44.75 | 44.83 | 44.83 | +0.03 (+0.07%) | 1,177,800 |
19 Apr 2024 | USD | 44.83 | 44.84 | 44.75 | 44.8 | 44.8 | +0.04 (+0.09%) | 638,700 |
18 Apr 2024 | USD | 44.88 | 44.88 | 44.7 | 44.76 | 44.76 | -0.1 (-0.22%) | 411,500 |
17 Apr 2024 | USD | 44.78 | 44.89 | 44.71 | 44.86 | 44.86 | +0.2 (+0.45%) | 474,400 |
16 Apr 2024 | USD | 44.67 | 44.68 | 44.56 | 44.66 | 44.66 | -0.12 (-0.27%) | 752,700 |
15 Apr 2024 | USD | 44.86 | 44.86 | 44.7 | 44.78 | 44.78 | -0.3 (-0.67%) | 1,569,800 |
12 Apr 2024 | USD | 45.11 | 45.16 | 45.06 | 45.08 | 45.08 | +0.14 (+0.31%) | 632,700 |
11 Apr 2024 | USD | 45.04 | 45.06 | 44.86 | 44.94 | 44.94 | -0.04 (-0.09%) | 580,100 |
10 Apr 2024 | USD | 45.17 | 45.18 | 44.95 | 44.98 | 44.98 | -0.54 (-1.19%) | 1,076,900 |
9 Apr 2024 | USD | 45.5 | 45.53 | 45.46 | 45.52 | 45.52 | +0.15 (+0.33%) | 366,200 |
8 Apr 2024 | USD | 45.39 | 45.39 | 45.31 | 45.37 | 45.37 | -0.03 (-0.07%) | 857,500 |
5 Apr 2024 | USD | 45.5 | 45.54 | 45.38 | 45.4 | 45.4 | -0.22 (-0.48%) | 461,600 |
4 Apr 2024 | USD | 45.59 | 45.62 | 45.49 | 45.62 | 45.62 | +0.1 (+0.22%) | 542,300 |
3 Apr 2024 | USD | 45.49 | 45.52 | 45.3 | 45.52 | 45.52 | +0.02 (+0.04%) | 544,500 |
2 Apr 2024 | USD | 45.45 | 45.5 | 45.33 | 45.5 | 45.5 | -0.03 (-0.07%) | 1,336,600 |
1 Apr 2024 | USD | 45.77 | 45.77 | 45.49 | 45.53 | 45.53 | -0.47 (-1.02%) | 826,300 |
28 Mar 2024 | USD | 45.99 | 46.06 | 45.96 | 46 | 46 | -0.05 (-0.11%) | 2,318,500 |
27 Mar 2024 | USD | 45.92 | 46.06 | 45.92 | 46.05 | 46.05 | +0.14 (+0.30%) | 405,700 |