Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 40.86 | 40.975 | 39.18 | 39.34 | 39.34 | -1.5 (-3.67%) | 582,490 |
22 May 2024 | USD | 41.6 | 41.6 | 40.57 | 40.84 | 40.84 | -0.96 (-2.30%) | 408,289 |
21 May 2024 | USD | 42.38 | 42.38 | 41.7 | 41.8 | 41.8 | -0.78 (-1.83%) | 488,400 |
20 May 2024 | USD | 43.2 | 43.51 | 42.53 | 42.58 | 42.58 | -0.77 (-1.78%) | 393,300 |
17 May 2024 | USD | 43.98 | 44.05 | 43.09 | 43.35 | 43.35 | -0.56 (-1.28%) | 384,800 |
16 May 2024 | USD | 43.67 | 44.17 | 43.59 | 43.91 | 43.91 | -0.32 (-0.72%) | 438,000 |
15 May 2024 | USD | 45.09 | 45.17 | 43.25 | 44.23 | 44.23 | +0.38 (+0.87%) | 748,900 |
14 May 2024 | USD | 42.8 | 44.98 | 42.8 | 43.85 | 43.85 | +1.65 (+3.91%) | 676,600 |
13 May 2024 | USD | 42.08 | 42.87 | 41.91 | 42.2 | 42.2 | +0.4 (+0.96%) | 473,400 |
10 May 2024 | USD | 42.59 | 42.59 | 41.59 | 41.8 | 41.8 | -0.66 (-1.55%) | 521,300 |
9 May 2024 | USD | 41.38 | 42.54 | 41.38 | 42.46 | 42.46 | +1.25 (+3.03%) | 531,800 |
8 May 2024 | USD | 41.92 | 42.3 | 41.14 | 41.21 | 41.21 | -1.15 (-2.71%) | 752,800 |
7 May 2024 | USD | 41.22 | 42.81 | 41.22 | 42.36 | 42.36 | +1.3 (+3.17%) | 726,000 |
6 May 2024 | USD | 40.49 | 41.09 | 40.16 | 41.06 | 41.06 | +0.99 (+2.47%) | 688,800 |
3 May 2024 | USD | 40.72 | 41.82 | 39.88 | 40.07 | 40.07 | +0.88 (+2.25%) | 900,500 |
2 May 2024 | USD | 39.79 | 39.88 | 38.06 | 39.19 | 39.19 | -2.25 (-5.43%) | 1,540,900 |
1 May 2024 | USD | 42.03 | 42.85 | 41.09 | 41.44 | 41.44 | -0.56 (-1.33%) | 1,168,400 |
30 Apr 2024 | USD | 42.73 | 43.18 | 41.93 | 42 | 42 | -1.11 (-2.57%) | 704,500 |
29 Apr 2024 | USD | 43.24 | 43.82 | 42.74 | 43.11 | 43.11 | -0.02 (-0.05%) | 455,500 |
26 Apr 2024 | USD | 42.42 | 43.66 | 42.14 | 43.13 | 43.13 | +0.72 (+1.70%) | 380,400 |
25 Apr 2024 | USD | 41.8 | 42.98 | 41.65 | 42.41 | 42.41 | -0.47 (-1.10%) | 550,600 |
24 Apr 2024 | USD | 43.24 | 44.15 | 42.77 | 42.88 | 42.88 | -0.3 (-0.69%) | 426,100 |
23 Apr 2024 | USD | 41.47 | 43.35 | 41.47 | 43.18 | 43.18 | +1.67 (+4.02%) | 873,400 |
22 Apr 2024 | USD | 41.45 | 41.73 | 40.47 | 41.51 | 41.51 | +0.47 (+1.15%) | 717,600 |
19 Apr 2024 | USD | 40.79 | 41.62 | 40.77 | 41.04 | 41.04 | -0.07 (-0.17%) | 336,800 |
18 Apr 2024 | USD | 42.19 | 42.35 | 41.09 | 41.11 | 41.11 | -0.77 (-1.84%) | 401,400 |
17 Apr 2024 | USD | 42.79 | 43.1 | 41.87 | 41.88 | 41.88 | -0.82 (-1.92%) | 417,000 |
16 Apr 2024 | USD | 42.16 | 42.76 | 41.68 | 42.7 | 42.7 | +0.29 (+0.68%) | 679,600 |
15 Apr 2024 | USD | 44.08 | 44.08 | 42.34 | 42.41 | 42.41 | -1.3 (-2.97%) | 450,100 |
12 Apr 2024 | USD | 44.13 | 44.44 | 43.63 | 43.71 | 43.71 | -0.7 (-1.58%) | 315,100 |