Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 45.08 | 45.645 | 44.76 | 44.92 | 44.92 | +0.12 (+0.27%) | 1,469,122 |
2 May 2024 | USD | 44.9 | 45.08 | 44.19 | 44.8 | 44.8 | +0.42 (+0.95%) | 4,468,000 |
1 May 2024 | USD | 44.22 | 45.08 | 43.89 | 44.38 | 44.38 | +0.55 (+1.25%) | 2,438,700 |
30 Apr 2024 | USD | 44.56 | 45.03 | 43.8 | 43.83 | 43.83 | -1.06 (-2.36%) | 1,145,000 |
29 Apr 2024 | USD | 44.96 | 45.58 | 44.77 | 44.89 | 44.89 | -0.14 (-0.31%) | 1,239,500 |
26 Apr 2024 | USD | 45.48 | 46.2 | 44.9 | 45.03 | 45.03 | -0.45 (-0.99%) | 1,435,900 |
25 Apr 2024 | USD | 45.13 | 45.69 | 44.82 | 45.48 | 45.48 | -0.06 (-0.13%) | 1,096,700 |
24 Apr 2024 | USD | 44.08 | 45.62 | 44 | 45.54 | 45.54 | +0.66 (+1.47%) | 1,481,900 |
23 Apr 2024 | USD | 45.82 | 46.08 | 44.51 | 44.88 | 44.88 | -2.29 (-4.85%) | 2,897,900 |
22 Apr 2024 | USD | 46.55 | 47.39 | 46.14 | 47.17 | 47.17 | +0.78 (+1.68%) | 1,190,000 |
19 Apr 2024 | USD | 45.1 | 46.42 | 45 | 46.39 | 46.39 | +1.12 (+2.47%) | 1,208,500 |
18 Apr 2024 | USD | 45.44 | 45.76 | 44.9 | 45.27 | 45.27 | -0.13 (-0.29%) | 1,073,800 |
17 Apr 2024 | USD | 45.7 | 45.93 | 45.28 | 45.4 | 45.4 | +0.06 (+0.13%) | 650,100 |
16 Apr 2024 | USD | 45.56 | 45.6 | 45.01 | 45.34 | 45.34 | -0.49 (-1.07%) | 1,321,300 |
15 Apr 2024 | USD | 46.66 | 47.26 | 45.57 | 45.83 | 45.83 | -0.4 (-0.87%) | 865,600 |
12 Apr 2024 | USD | 46.09 | 46.62 | 45.99 | 46.23 | 46.23 | -0.45 (-0.96%) | 1,305,000 |
11 Apr 2024 | USD | 47.08 | 47.18 | 46.39 | 46.68 | 46.68 | -0.23 (-0.49%) | 1,222,500 |
10 Apr 2024 | USD | 47.7 | 47.7 | 46.24 | 46.91 | 46.91 | -1.7 (-3.50%) | 2,375,100 |
9 Apr 2024 | USD | 48.69 | 49.07 | 48.28 | 48.61 | 48.61 | -0.18 (-0.37%) | 997,000 |
8 Apr 2024 | USD | 48.09 | 49.05 | 48 | 48.79 | 48.79 | +0.8 (+1.67%) | 937,900 |
5 Apr 2024 | USD | 47.87 | 48.23 | 47.77 | 47.99 | 47.99 | -0.03 (-0.06%) | 756,300 |
4 Apr 2024 | USD | 49.12 | 49.21 | 47.92 | 48.02 | 48.02 | -0.48 (-0.99%) | 1,021,600 |
3 Apr 2024 | USD | 48.42 | 49.04 | 48.28 | 48.5 | 48.5 | +0.03 (+0.06%) | 1,062,600 |
2 Apr 2024 | USD | 49.01 | 49.21 | 48.36 | 48.47 | 48.47 | -1.07 (-2.16%) | 983,200 |
1 Apr 2024 | USD | 50.81 | 50.81 | 49.41 | 49.54 | 49.54 | -1.23 (-2.42%) | 800,100 |
28 Mar 2024 | USD | 50.92 | 51.24 | 50.61 | 50.77 | 50.77 | -0.04 (-0.08%) | 1,017,900 |
27 Mar 2024 | USD | 49.72 | 50.84 | 49.71 | 50.81 | 50.81 | +1.27 (+2.56%) | 872,600 |
26 Mar 2024 | USD | 50.36 | 50.4 | 49.43 | 49.54 | 49.54 | -0.46 (-0.92%) | 699,100 |
25 Mar 2024 | USD | 49.56 | 50.28 | 49.56 | 50 | 50 | +0.44 (+0.89%) | 543,700 |
22 Mar 2024 | USD | 50.96 | 51.35 | 49.53 | 49.56 | 49.56 | -1.32 (-2.59%) | 769,700 |