Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 46.67 | 46.67 | 44.84 | 45.14 | 45.14 | -1.62 (-3.46%) | 2,737,866 |
22 May 2024 | USD | 43.3 | 47.36 | 43.17 | 46.76 | 46.76 | +3.85 (+8.97%) | 3,984,688 |
21 May 2024 | USD | 42 | 42.95 | 41.92 | 42.91 | 42.91 | +0.64 (+1.51%) | 1,349,202 |
20 May 2024 | USD | 42.61 | 42.66 | 42.05 | 42.27 | 42.27 | -0.34 (-0.80%) | 1,040,219 |
17 May 2024 | USD | 43.11 | 43.19 | 42.55 | 42.61 | 42.61 | -0.72 (-1.66%) | 1,003,609 |
16 May 2024 | USD | 43.86 | 44.17 | 43.04 | 43.33 | 43.33 | -0.4 (-0.91%) | 509,048 |
15 May 2024 | USD | 44.98 | 45.2 | 43.325 | 43.73 | 43.73 | -0.04 (-0.09%) | 724,162 |
14 May 2024 | USD | 44.13 | 44.5513 | 43.2 | 43.77 | 43.77 | +1 (+2.34%) | 1,602,515 |
13 May 2024 | USD | 42.69 | 43.63 | 42.53 | 42.77 | 42.77 | +0.71 (+1.69%) | 511,300 |
10 May 2024 | USD | 43.5 | 43.85 | 41.97 | 42.06 | 42.06 | -1.14 (-2.64%) | 1,078,490 |
9 May 2024 | USD | 42.45 | 43.22 | 42.13 | 43.2 | 43.2 | +0.72 (+1.69%) | 581,341 |
8 May 2024 | USD | 42.61 | 42.6235 | 41.89 | 42.48 | 42.48 | -0.58 (-1.35%) | 553,648 |
7 May 2024 | USD | 43.24 | 43.68 | 43.03 | 43.06 | 43.06 | -0.19 (-0.44%) | 464,696 |
6 May 2024 | USD | 43.05 | 43.5 | 43.05 | 43.25 | 43.25 | +0.34 (+0.79%) | 569,459 |
3 May 2024 | USD | 42.63 | 43.59 | 42.35 | 42.91 | 42.91 | +1.42 (+3.42%) | 1,338,914 |
2 May 2024 | USD | 40.87 | 41.54 | 40.23 | 41.49 | 41.49 | +1.19 (+2.95%) | 724,819 |
1 May 2024 | USD | 40.12 | 41.72 | 40.12 | 40.3 | 40.3 | -0.03 (-0.07%) | 996,093 |
30 Apr 2024 | USD | 40.79 | 41.05 | 40.29 | 40.33 | 40.33 | -1.29 (-3.10%) | 882,903 |
29 Apr 2024 | USD | 41.3 | 42.015 | 41.29 | 41.62 | 41.62 | +0.85 (+2.08%) | 640,841 |
26 Apr 2024 | USD | 40.07 | 41.0855 | 40 | 40.77 | 40.77 | +0.98 (+2.46%) | 832,178 |
25 Apr 2024 | USD | 39.51 | 39.878 | 38.83 | 39.79 | 39.79 | -0.52 (-1.29%) | 1,211,940 |
24 Apr 2024 | USD | 40.33 | 41.29 | 39.882 | 40.31 | 40.31 | -0.19 (-0.47%) | 1,425,962 |
23 Apr 2024 | USD | 39.96 | 41.13 | 39.68 | 40.5 | 40.5 | +0.55 (+1.38%) | 1,518,746 |
22 Apr 2024 | USD | 39.72 | 40.14 | 39.11 | 39.95 | 39.95 | +0.36 (+0.91%) | 1,131,853 |
19 Apr 2024 | USD | 39.56 | 39.86 | 39.365 | 39.59 | 39.59 | -0.11 (-0.28%) | 1,193,584 |
18 Apr 2024 | USD | 40.22 | 40.53 | 39.61 | 39.7 | 39.7 | -0.4 (-1.00%) | 2,739,081 |
17 Apr 2024 | USD | 40.1 | 40.85 | 39.845 | 40.1 | 40.1 | +0.36 (+0.91%) | 2,488,363 |
16 Apr 2024 | USD | 40.11 | 40.33 | 39.58 | 39.74 | 39.74 | -0.86 (-2.12%) | 2,256,064 |
15 Apr 2024 | USD | 41.75 | 42.13 | 40.46 | 40.6 | 40.6 | -1.39 (-3.31%) | 1,198,806 |
12 Apr 2024 | USD | 43.25 | 43.83 | 41.85 | 41.99 | 41.99 | -1.69 (-3.87%) | 1,415,284 |