Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | USD | 41.05 | 41.92 | 40.66 | 41.15 | 41.15 | -1.41 (-3.31%) | 129,800 |
9 Apr 2024 | USD | 42.32 | 42.56 | 41.61 | 42.56 | 42.56 | +0.36 (+0.85%) | 58,500 |
8 Apr 2024 | USD | 42.08 | 42.68 | 41.64 | 42.2 | 42.2 | +0.45 (+1.08%) | 85,700 |
5 Apr 2024 | USD | 41.15 | 42.7 | 40.92 | 41.75 | 41.75 | +0.36 (+0.87%) | 76,900 |
4 Apr 2024 | USD | 42.58 | 43 | 41.32 | 41.39 | 41.39 | -0.71 (-1.69%) | 123,500 |
3 Apr 2024 | USD | 41.63 | 42.35 | 41.59 | 42.1 | 42.1 | +0.04 (+0.10%) | 161,500 |
2 Apr 2024 | USD | 41.09 | 42.58 | 40.38 | 42.06 | 42.06 | +0.02 (+0.05%) | 234,600 |
1 Apr 2024 | USD | 42.22 | 43.19 | 41.41 | 42.04 | 42.04 | +0.05 (+0.12%) | 114,100 |
28 Mar 2024 | USD | 41.19 | 42.91 | 40.86 | 41.99 | 41.99 | +0.87 (+2.12%) | 135,300 |
27 Mar 2024 | USD | 40.22 | 41.19 | 39.77 | 41.12 | 41.12 | +1.62 (+4.10%) | 145,100 |
26 Mar 2024 | USD | 39.77 | 40.12 | 39.49 | 39.5 | 39.5 | +0.21 (+0.53%) | 92,300 |
25 Mar 2024 | USD | 39.8 | 40.2 | 39.15 | 39.29 | 39.29 | -0.38 (-0.96%) | 76,900 |
22 Mar 2024 | USD | 41.02 | 41.11 | 39.51 | 39.67 | 39.67 | -1.25 (-3.05%) | 106,800 |
21 Mar 2024 | USD | 41.82 | 42.44 | 40.57 | 40.92 | 40.92 | -0.63 (-1.52%) | 141,300 |
20 Mar 2024 | USD | 39.75 | 42.16 | 39.57 | 41.55 | 41.55 | +1.58 (+3.95%) | 124,800 |
19 Mar 2024 | USD | 39.54 | 40.67 | 39.37 | 39.97 | 39.97 | +0.4 (+1.01%) | 101,500 |
18 Mar 2024 | USD | 39.91 | 40.41 | 39.42 | 39.57 | 39.57 | -0.31 (-0.78%) | 113,700 |
15 Mar 2024 | USD | 39.65 | 40.64 | 39.49 | 39.88 | 39.88 | -0.21 (-0.52%) | 360,900 |
14 Mar 2024 | USD | 40.51 | 40.92 | 39.5 | 40.09 | 40.09 | -0.91 (-2.22%) | 180,400 |
13 Mar 2024 | USD | 41.86 | 42.74 | 40.62 | 41 | 41 | -1.04 (-2.47%) | 123,900 |
12 Mar 2024 | USD | 42.11 | 42.58 | 41.6 | 42.04 | 42.04 | -0.17 (-0.40%) | 107,500 |
11 Mar 2024 | USD | 44.73 | 44.97 | 42 | 42.21 | 42.21 | -2.51 (-5.61%) | 244,800 |
8 Mar 2024 | USD | 45.05 | 45.71 | 44.47 | 44.72 | 44.72 | +0.01 (+0.02%) | 227,800 |
7 Mar 2024 | USD | 43.61 | 45.39 | 43.61 | 44.71 | 44.71 | +0.89 (+2.03%) | 185,500 |
6 Mar 2024 | USD | 43.5 | 44.24 | 43.1 | 43.82 | 43.82 | +0.6 (+1.39%) | 118,800 |
5 Mar 2024 | USD | 43.68 | 44.26 | 42.7 | 43.22 | 43.22 | -0.75 (-1.71%) | 147,500 |
4 Mar 2024 | USD | 44.33 | 44.9 | 43.35 | 43.97 | 43.97 | +0.4 (+0.92%) | 162,800 |
1 Mar 2024 | USD | 45 | 45.24 | 43.02 | 43.57 | 43.57 | -1.47 (-3.26%) | 185,000 |
29 Feb 2024 | USD | 44.16 | 45.48 | 44.16 | 45.04 | 45.04 | +1.27 (+2.90%) | 292,500 |
28 Feb 2024 | USD | 44.35 | 45.32 | 41.3 | 43.77 | 43.77 | +0.23 (+0.53%) | 262,400 |