Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 45.51 | 46.05 | 45.31 | 45.94 | 45.94 | +0.8 (+1.77%) | 212,000 |
2 Jul 2024 | USD | 45.75 | 45.95 | 45.08 | 45.14 | 45.14 | +0.02 (+0.04%) | 698,500 |
1 Jul 2024 | USD | 45.1 | 45.82 | 44.44 | 45.12 | 45.12 | +0.3 (+0.67%) | 833,300 |
28 Jun 2024 | USD | 44.92 | 45 | 43.75 | 44.82 | 44.82 | +0.5 (+1.13%) | 2,046,600 |
27 Jun 2024 | USD | 43.24 | 44.4 | 42.64 | 44.32 | 44.32 | +1.5 (+3.50%) | 1,391,800 |
26 Jun 2024 | USD | 43.39 | 43.39 | 42.58 | 42.82 | 42.82 | -0.64 (-1.47%) | 784,400 |
25 Jun 2024 | USD | 44.01 | 44.04 | 43.11 | 43.46 | 43.46 | -0.74 (-1.67%) | 798,300 |
24 Jun 2024 | USD | 42.95 | 44.62 | 42.86 | 44.2 | 44.2 | +1.42 (+3.32%) | 1,869,100 |
21 Jun 2024 | USD | 43.4 | 43.64 | 42.25 | 42.78 | 42.78 | -0.6 (-1.38%) | 2,132,200 |
20 Jun 2024 | USD | 42.45 | 43.71 | 42.2 | 43.38 | 43.38 | +1.01 (+2.38%) | 1,209,100 |
18 Jun 2024 | USD | 42.01 | 42.9 | 41.73 | 42.37 | 42.37 | +0.51 (+1.22%) | 875,700 |
17 Jun 2024 | USD | 41.87 | 42 | 41.2 | 41.86 | 41.86 | +0.07 (+0.17%) | 836,500 |
14 Jun 2024 | USD | 42.7 | 43.1 | 41.55 | 41.79 | 41.79 | -1.24 (-2.88%) | 1,508,600 |
13 Jun 2024 | USD | 43.96 | 44.27 | 42.51 | 43.03 | 43.03 | -1.11 (-2.51%) | 943,300 |
12 Jun 2024 | USD | 45.72 | 46.15 | 44.13 | 44.14 | 44.14 | -0.94 (-2.09%) | 785,300 |
11 Jun 2024 | USD | 44.77 | 45.6 | 44.21 | 45.08 | 45.08 | -0.06 (-0.13%) | 835,200 |
10 Jun 2024 | USD | 44.7 | 45.63 | 44.48 | 45.14 | 45.14 | +0.49 (+1.10%) | 838,400 |
7 Jun 2024 | USD | 44.3 | 45 | 43.97 | 44.65 | 44.65 | -0.03 (-0.07%) | 608,800 |
6 Jun 2024 | USD | 44.67 | 45.12 | 44.25 | 44.68 | 44.68 | -0.02 (-0.04%) | 803,300 |
5 Jun 2024 | USD | 45.04 | 45.16 | 44.33 | 44.7 | 44.7 | -0.19 (-0.42%) | 1,318,000 |
4 Jun 2024 | USD | 44.94 | 45.07 | 44.07 | 44.89 | 44.89 | -0.95 (-2.07%) | 1,406,300 |
3 Jun 2024 | USD | 48.87 | 49.06 | 45.5 | 45.84 | 45.84 | -3.01 (-6.16%) | 1,290,000 |
31 May 2024 | USD | 48.02 | 49 | 47.96 | 48.85 | 48.85 | +1.06 (+2.22%) | 844,100 |
30 May 2024 | USD | 47.78 | 48.4 | 47.58 | 47.79 | 47.79 | +0.06 (+0.13%) | 702,800 |
29 May 2024 | USD | 48.05 | 48.27 | 47.17 | 47.73 | 47.73 | -0.54 (-1.12%) | 895,400 |
28 May 2024 | USD | 48.27 | 49.2 | 47.86 | 48.27 | 48.27 | +0.36 (+0.75%) | 970,100 |
24 May 2024 | USD | 48.28 | 48.34 | 47.65 | 47.91 | 47.91 | +0.36 (+0.76%) | 628,000 |
23 May 2024 | USD | 48.87 | 49.16 | 47.15 | 47.55 | 47.55 | -0.94 (-1.94%) | 957,900 |
22 May 2024 | USD | 49.9 | 49.9 | 48.07 | 48.49 | 48.49 | -2.09 (-4.13%) | 1,040,600 |
21 May 2024 | USD | 50.4 | 51.71 | 50.17 | 50.58 | 50.58 | -0.33 (-0.65%) | 684,000 |