Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 44.6 | 45.69 | 44.525 | 45.36 | 45.36 | +0.32 (+0.71%) | 195,762 |
25 Jun 2024 | USD | 45.2 | 45.55 | 44.98 | 45.04 | 45.04 | -0.43 (-0.95%) | 248,700 |
24 Jun 2024 | USD | 44.57 | 45.79 | 44.31 | 45.47 | 45.47 | +1.2 (+2.71%) | 199,100 |
21 Jun 2024 | USD | 44.79 | 44.79 | 43.99 | 44.27 | 44.27 | -0.53 (-1.18%) | 978,500 |
20 Jun 2024 | USD | 44.7 | 45.19 | 44.6 | 44.8 | 44.8 | -0.3 (-0.67%) | 207,800 |
18 Jun 2024 | USD | 44.07 | 45.48 | 43.86 | 45.1 | 45.1 | +1.09 (+2.48%) | 272,400 |
17 Jun 2024 | USD | 42.98 | 44.01 | 42.78 | 44.01 | 44.01 | +0.8 (+1.85%) | 196,300 |
14 Jun 2024 | USD | 43.22 | 43.51 | 42.87 | 43.21 | 43.21 | -0.6 (-1.37%) | 172,100 |
13 Jun 2024 | USD | 44.38 | 44.38 | 43.3 | 43.81 | 43.81 | -0.73 (-1.64%) | 176,700 |
12 Jun 2024 | USD | 44.29 | 45.17 | 43.94 | 44.54 | 44.54 | +1.75 (+4.09%) | 281,100 |
11 Jun 2024 | USD | 42.44 | 43.22 | 42.21 | 42.79 | 42.79 | -0.01 (-0.02%) | 308,400 |
10 Jun 2024 | USD | 43.26 | 43.31 | 42.4 | 42.8 | 42.8 | -0.99 (-2.26%) | 281,200 |
7 Jun 2024 | USD | 43.21 | 43.84 | 43.21 | 43.79 | 43.79 | +0.02 (+0.05%) | 161,700 |
6 Jun 2024 | USD | 42.92 | 43.91 | 42.92 | 43.77 | 43.77 | +0.67 (+1.55%) | 230,200 |
5 Jun 2024 | USD | 43.27 | 43.55 | 42.68 | 43.1 | 43.1 | +0.1 (+0.23%) | 221,200 |
4 Jun 2024 | USD | 43.03 | 43.48 | 42.92 | 43 | 43 | -0.49 (-1.13%) | 221,900 |
3 Jun 2024 | USD | 44.77 | 45.08 | 43.35 | 43.49 | 43.49 | -0.57 (-1.29%) | 232,600 |
31 May 2024 | USD | 43.74 | 44.18 | 43.05 | 44.06 | 44.06 | +0.74 (+1.71%) | 303,600 |
30 May 2024 | USD | 43.12 | 43.65 | 42.96 | 43.32 | 43.32 | +0.65 (+1.52%) | 215,300 |
29 May 2024 | USD | 42.95 | 43.03 | 42.62 | 42.67 | 42.67 | -1.15 (-2.62%) | 236,900 |
28 May 2024 | USD | 44.02 | 44.18 | 43.54 | 43.82 | 43.82 | -0.15 (-0.34%) | 201,700 |
24 May 2024 | USD | 44.15 | 44.23 | 43.56 | 43.97 | 43.97 | +0.17 (+0.39%) | 177,100 |
23 May 2024 | USD | 44.95 | 44.95 | 43.45 | 43.8 | 43.8 | -0.93 (-2.08%) | 293,000 |
22 May 2024 | USD | 45.08 | 45.18 | 44.54 | 44.73 | 44.73 | -0.55 (-1.21%) | 186,400 |
21 May 2024 | USD | 45.42 | 45.81 | 45.15 | 45.28 | 45.28 | -0.29 (-0.64%) | 122,400 |
20 May 2024 | USD | 46.46 | 46.5 | 45.5 | 45.57 | 45.57 | -0.8 (-1.73%) | 109,500 |
17 May 2024 | USD | 46.77 | 46.88 | 46.18 | 46.37 | 46.37 | -0.11 (-0.24%) | 158,900 |
16 May 2024 | USD | 46.42 | 46.69 | 46.23 | 46.48 | 46.48 | +0.06 (+0.13%) | 194,800 |
15 May 2024 | USD | 47.15 | 47.55 | 46.31 | 46.42 | 46.42 | -0.24 (-0.51%) | 246,800 |
14 May 2024 | USD | 46.54 | 46.73 | 45.96 | 46.66 | 46.66 | +0.79 (+1.72%) | 159,200 |