Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 32.06 | 32.38 | 31.1 | 32.01 | 32.01 | -0.4 (-1.23%) | 1,831,342 |
2 May 2024 | USD | 31.33 | 32.67 | 31.26 | 32.41 | 32.41 | +0.25 (+0.78%) | 1,307,500 |
1 May 2024 | USD | 31.89 | 33.22 | 31.75 | 32.16 | 32.16 | +0.52 (+1.64%) | 1,538,800 |
30 Apr 2024 | USD | 32.14 | 32.52 | 31.55 | 31.64 | 31.64 | -2.15 (-6.36%) | 1,854,100 |
29 Apr 2024 | USD | 33.97 | 34.47 | 33.36 | 33.79 | 33.79 | -0.15 (-0.44%) | 895,000 |
26 Apr 2024 | USD | 34.77 | 34.84 | 33.55 | 33.94 | 33.94 | -0.51 (-1.48%) | 1,183,900 |
25 Apr 2024 | USD | 33.88 | 34.84 | 33.74 | 34.45 | 34.45 | +0.49 (+1.44%) | 1,210,600 |
24 Apr 2024 | USD | 33.97 | 34.4 | 33.68 | 33.96 | 33.96 | -0.27 (-0.79%) | 884,900 |
23 Apr 2024 | USD | 33.37 | 34.36 | 33.3 | 34.23 | 34.23 | +0.21 (+0.62%) | 1,322,100 |
22 Apr 2024 | USD | 34.16 | 34.87 | 33.69 | 34.02 | 34.02 | -3.86 (-10.19%) | 2,154,100 |
19 Apr 2024 | USD | 37.05 | 38.16 | 36.96 | 37.88 | 37.88 | +1.03 (+2.80%) | 1,478,200 |
18 Apr 2024 | USD | 37.57 | 37.69 | 36.53 | 36.85 | 36.85 | -0.02 (-0.05%) | 939,300 |
17 Apr 2024 | USD | 37.68 | 38.24 | 36.47 | 36.87 | 36.87 | +0.19 (+0.52%) | 1,676,000 |
16 Apr 2024 | USD | 37.47 | 37.47 | 36 | 36.68 | 36.68 | -1.71 (-4.45%) | 2,177,100 |
15 Apr 2024 | USD | 37.92 | 38.47 | 36.4 | 38.39 | 38.39 | +2.15 (+5.93%) | 2,117,800 |
12 Apr 2024 | USD | 39.61 | 40.83 | 35.95 | 36.24 | 36.24 | -1.08 (-2.89%) | 4,567,500 |
11 Apr 2024 | USD | 36.5 | 37.43 | 35.6 | 37.32 | 37.32 | +1.59 (+4.45%) | 1,518,000 |
10 Apr 2024 | USD | 35.47 | 37.55 | 34.98 | 35.73 | 35.73 | -0.82 (-2.24%) | 2,347,000 |
9 Apr 2024 | USD | 36.63 | 37.05 | 35.24 | 36.55 | 36.55 | +0.89 (+2.50%) | 2,105,000 |
8 Apr 2024 | USD | 35.35 | 35.9 | 34.27 | 35.66 | 35.66 | +1.04 (+3.00%) | 2,497,400 |
5 Apr 2024 | USD | 33.13 | 34.92 | 32.88 | 34.62 | 34.62 | +1.43 (+4.31%) | 1,942,100 |
4 Apr 2024 | USD | 33.38 | 34.37 | 32.89 | 33.19 | 33.19 | -0.65 (-1.92%) | 2,159,700 |
3 Apr 2024 | USD | 32.64 | 33.88 | 32.38 | 33.84 | 33.84 | +2.37 (+7.53%) | 3,383,000 |
2 Apr 2024 | USD | 30.22 | 31.58 | 29.98 | 31.47 | 31.47 | +2.45 (+8.44%) | 2,192,400 |
1 Apr 2024 | USD | 29.82 | 29.86 | 28.41 | 29.02 | 29.02 | +0.28 (+0.97%) | 1,540,700 |
28 Mar 2024 | USD | 28.11 | 28.82 | 27.87 | 28.74 | 28.74 | +0.6 (+2.13%) | 1,407,700 |
27 Mar 2024 | USD | 27.72 | 28.22 | 27.71 | 28.14 | 28.14 | +0.39 (+1.41%) | 475,400 |
26 Mar 2024 | USD | 28.44 | 28.44 | 27.62 | 27.75 | 27.75 | -0.58 (-2.05%) | 952,200 |
25 Mar 2024 | USD | 28.41 | 28.77 | 28.27 | 28.33 | 28.33 | +0.01 (+0.04%) | 1,182,500 |
22 Mar 2024 | USD | 28.57 | 28.97 | 28.25 | 28.32 | 28.32 | -0.24 (-0.84%) | 888,800 |