Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2024 | USD | 45.25 | 45.56 | 44.81 | 44.89 | 44.89 | -0.29 (-0.64%) | 1,300,200 |
16 Aug 2024 | USD | 44.67 | 45.22 | 44.31 | 45.18 | 45.18 | +0.19 (+0.42%) | 1,766,900 |
15 Aug 2024 | USD | 44.72 | 45.15 | 44.72 | 44.99 | 44.99 | +0.48 (+1.08%) | 1,136,100 |
14 Aug 2024 | USD | 44.35 | 44.72 | 44.06 | 44.51 | 44.51 | +0.12 (+0.27%) | 942,100 |
13 Aug 2024 | USD | 44.03 | 44.58 | 43.82 | 44.39 | 44.39 | +0.43 (+0.98%) | 1,271,900 |
12 Aug 2024 | USD | 44.56 | 44.78 | 43.91 | 43.96 | 43.96 | -0.51 (-1.15%) | 1,223,900 |
9 Aug 2024 | USD | 44.2 | 44.58 | 43.96 | 44.47 | 44.47 | +0.12 (+0.27%) | 1,248,600 |
8 Aug 2024 | USD | 44.66 | 45.04 | 44.34 | 44.35 | 44.35 | -0.55 (-1.22%) | 1,357,000 |
7 Aug 2024 | USD | 44.57 | 45.51 | 44.48 | 44.9 | 44.9 | +0.44 (+0.99%) | 1,555,000 |
6 Aug 2024 | USD | 45.04 | 45.55 | 44.45 | 44.46 | 44.46 | +0.1 (+0.23%) | 1,716,100 |
5 Aug 2024 | USD | 45.1 | 45.8 | 44.31 | 44.36 | 44.36 | -1.05 (-2.31%) | 1,876,400 |
2 Aug 2024 | USD | 45.09 | 45.98 | 44.53 | 45.41 | 45.41 | +0.64 (+1.43%) | 2,244,400 |
1 Aug 2024 | USD | 45.41 | 45.75 | 44.42 | 44.77 | 44.77 | -0.39 (-0.86%) | 1,711,500 |
31 Jul 2024 | USD | 44.73 | 45.27 | 44.23 | 45.16 | 45.16 | +0.7 (+1.57%) | 3,054,400 |
30 Jul 2024 | USD | 44.79 | 44.79 | 43.76 | 44.46 | 44.46 | -0.78 (-1.72%) | 1,958,900 |
29 Jul 2024 | USD | 45.55 | 45.77 | 44.85 | 45.24 | 45.24 | -0.53 (-1.16%) | 1,677,700 |
26 Jul 2024 | USD | 45 | 45.86 | 44.62 | 45.77 | 45.77 | +0.7 (+1.55%) | 1,392,600 |
25 Jul 2024 | USD | 44.03 | 45.4 | 43.77 | 45.07 | 45.07 | +1.35 (+3.09%) | 1,857,600 |
24 Jul 2024 | USD | 43.47 | 43.98 | 43.24 | 43.72 | 43.72 | +0.22 (+0.51%) | 1,415,900 |
23 Jul 2024 | USD | 43.71 | 43.88 | 43.46 | 43.5 | 43.5 | -0.02 (-0.05%) | 1,528,400 |
22 Jul 2024 | USD | 44.03 | 44.03 | 42.84 | 43.52 | 43.52 | +0.04 (+0.09%) | 1,342,700 |
19 Jul 2024 | USD | 43.92 | 43.92 | 42.82 | 43.48 | 43.48 | -0.26 (-0.59%) | 1,228,100 |
18 Jul 2024 | USD | 44.34 | 44.99 | 43.62 | 43.74 | 43.74 | -0.89 (-1.99%) | 1,827,100 |
17 Jul 2024 | USD | 43.87 | 44.8 | 43.7 | 44.63 | 44.63 | +0.87 (+1.99%) | 2,349,400 |
16 Jul 2024 | USD | 43.73 | 44.22 | 43.22 | 43.76 | 43.76 | -0.16 (-0.36%) | 2,020,200 |
15 Jul 2024 | USD | 44.33 | 44.5 | 43.83 | 43.92 | 43.92 | -0.25 (-0.57%) | 2,100,400 |
12 Jul 2024 | USD | 43.67 | 44.31 | 43.44 | 44.17 | 44.17 | +0.74 (+1.70%) | 1,674,700 |
11 Jul 2024 | USD | 43 | 44.81 | 42.98 | 43.43 | 43.43 | +0.77 (+1.80%) | 2,789,300 |
10 Jul 2024 | USD | 41.77 | 42.82 | 41.52 | 42.66 | 42.66 | +1.16 (+2.80%) | 1,999,800 |
9 Jul 2024 | USD | 41.99 | 42.28 | 41.42 | 41.5 | 41.5 | -0.56 (-1.33%) | 1,787,100 |