Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 42.36 | 42.36 | 42.2211 | 42.27 | 42.27 | +0.08 (+0.19%) | 118,675 |
6 May 2024 | USD | 42.15 | 42.21 | 42.1 | 42.19 | 42.19 | +0.15 (+0.36%) | 298,000 |
3 May 2024 | USD | 41.97 | 42.09 | 41.91 | 42.04 | 42.04 | +0.32 (+0.77%) | 67,600 |
2 May 2024 | USD | 41.54 | 41.76 | 41.46 | 41.72 | 41.72 | +0.29 (+0.70%) | 93,400 |
1 May 2024 | USD | 41.39 | 41.71 | 41.36 | 41.43 | 41.43 | +0.02 (+0.05%) | 169,600 |
30 Apr 2024 | USD | 41.59 | 41.69 | 41.39 | 41.41 | 41.41 | -0.35 (-0.84%) | 74,800 |
29 Apr 2024 | USD | 41.66 | 41.77 | 41.66 | 41.76 | 41.76 | +0.14 (+0.34%) | 300,900 |
26 Apr 2024 | USD | 41.44 | 41.64 | 41.44 | 41.62 | 41.62 | +0.2 (+0.48%) | 70,200 |
25 Apr 2024 | USD | 41.37 | 41.42 | 41.13 | 41.42 | 41.42 | -0.11 (-0.26%) | 81,900 |
24 Apr 2024 | USD | 41.44 | 41.58 | 41.42 | 41.53 | 41.53 | -0.07 (-0.17%) | 72,800 |
23 Apr 2024 | USD | 41.34 | 41.64 | 41.34 | 41.6 | 41.6 | +0.25 (+0.60%) | 148,700 |
22 Apr 2024 | USD | 41.26 | 41.41 | 41.21 | 41.35 | 41.35 | +0.18 (+0.44%) | 52,300 |
19 Apr 2024 | USD | 41.24 | 41.28 | 41.1 | 41.17 | 41.17 | -0.05 (-0.12%) | 99,300 |
18 Apr 2024 | USD | 41.32 | 41.38 | 41.18 | 41.22 | 41.22 | -0.09 (-0.22%) | 207,000 |
17 Apr 2024 | USD | 41.48 | 41.48 | 41.22 | 41.31 | 41.31 | +0.04 (+0.10%) | 103,900 |
16 Apr 2024 | USD | 41.25 | 41.34 | 41.18 | 41.27 | 41.27 | -0.17 (-0.41%) | 97,600 |
15 Apr 2024 | USD | 41.75 | 41.78 | 41.36 | 41.44 | 41.44 | -0.29 (-0.69%) | 321,000 |
12 Apr 2024 | USD | 41.84 | 41.9 | 41.69 | 41.73 | 41.73 | -0.24 (-0.57%) | 59,600 |
11 Apr 2024 | USD | 41.9 | 42.03 | 41.75 | 41.97 | 41.97 | +0.1 (+0.24%) | 128,200 |
10 Apr 2024 | USD | 41.91 | 42 | 41.79 | 41.87 | 41.87 | -0.47 (-1.11%) | 81,000 |
9 Apr 2024 | USD | 42.31 | 42.37 | 42.19 | 42.34 | 42.34 | +0.09 (+0.21%) | 88,200 |
8 Apr 2024 | USD | 42.23 | 42.28 | 42.19 | 42.25 | 42.25 | +0.04 (+0.09%) | 107,500 |
5 Apr 2024 | USD | 42.05 | 42.29 | 42.05 | 42.21 | 42.21 | +0.06 (+0.14%) | 103,800 |
4 Apr 2024 | USD | 42.44 | 42.49 | 42.15 | 42.15 | 42.15 | -0.12 (-0.28%) | 84,200 |
3 Apr 2024 | USD | 42.15 | 42.32 | 42.13 | 42.27 | 42.27 | +0.02 (+0.05%) | 85,800 |
2 Apr 2024 | USD | 42.31 | 42.31 | 42.12 | 42.25 | 42.25 | -0.33 (-0.78%) | 141,900 |
1 Apr 2024 | USD | 42.61 | 42.73 | 42.53 | 42.58 | 42.58 | -0.2 (-0.47%) | 89,100 |
28 Mar 2024 | USD | 42.72 | 42.83 | 42.72 | 42.78 | 42.78 | 0.0 (0.0%) | 139,500 |
27 Mar 2024 | USD | 42.74 | 42.79 | 42.63 | 42.78 | 42.78 | +0.22 (+0.52%) | 46,200 |
26 Mar 2024 | USD | 42.65 | 42.65 | 42.55 | 42.56 | 42.56 | -0.01 (-0.02%) | 123,000 |