Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | USD | 22.14 | 22.59 | 22.02 | 22.57 | 22.57 | +0.56 (+2.54%) | 4,435,116 |
20 Sep 2024 | USD | 21.76 | 22.01 | 21.7 | 22.01 | 22.01 | +0.11 (+0.50%) | 11,123,800 |
19 Sep 2024 | USD | 22.34 | 22.42 | 21.89 | 21.9 | 21.9 | -0.22 (-0.99%) | 5,442,500 |
18 Sep 2024 | USD | 21.94 | 22.5 | 21.9 | 22.12 | 22.12 | +0.18 (+0.82%) | 4,508,800 |
17 Sep 2024 | USD | 22.38 | 22.44 | 21.91 | 21.94 | 21.94 | -0.47 (-2.10%) | 8,241,800 |
16 Sep 2024 | USD | 22.75 | 22.79 | 22.38 | 22.41 | 22.41 | -0.17 (-0.75%) | 4,436,500 |
13 Sep 2024 | USD | 22.53 | 22.61 | 22.37 | 22.58 | 22.58 | +0.17 (+0.76%) | 8,214,700 |
12 Sep 2024 | USD | 22.13 | 22.45 | 22.09 | 22.41 | 22.41 | +0.26 (+1.17%) | 3,601,800 |
11 Sep 2024 | USD | 22.02 | 22.24 | 21.79 | 22.15 | 22.15 | -0.07 (-0.32%) | 4,647,000 |
10 Sep 2024 | USD | 22.22 | 22.29 | 22.06 | 22.22 | 22.22 | +0.09 (+0.41%) | 4,942,100 |
9 Sep 2024 | USD | 21.98 | 22.24 | 21.98 | 22.13 | 22.13 | +0.14 (+0.64%) | 5,985,700 |
6 Sep 2024 | USD | 22.1 | 22.14 | 21.73 | 21.99 | 21.99 | -0.1 (-0.45%) | 4,574,000 |
5 Sep 2024 | USD | 22.36 | 22.56 | 22.05 | 22.09 | 22.09 | -0.09 (-0.41%) | 4,152,900 |
4 Sep 2024 | USD | 22.25 | 22.41 | 22.11 | 22.18 | 22.18 | -0.02 (-0.09%) | 5,290,700 |
3 Sep 2024 | USD | 22.11 | 22.32 | 22.07 | 22.2 | 22.2 | -0.08 (-0.36%) | 7,452,800 |
30 Aug 2024 | USD | 22.23 | 22.5 | 22.1 | 22.28 | 22.28 | +0.15 (+0.68%) | 10,246,700 |
29 Aug 2024 | USD | 22.04 | 22.16 | 21.66 | 22.13 | 22.13 | +0.09 (+0.41%) | 7,088,200 |
28 Aug 2024 | USD | 22.2 | 22.26 | 21.92 | 22.04 | 22.04 | -0.24 (-1.08%) | 4,731,000 |
27 Aug 2024 | USD | 22.3 | 22.45 | 22.17 | 22.28 | 22.28 | -0.21 (-0.93%) | 4,858,100 |
26 Aug 2024 | USD | 22.55 | 22.67 | 22.43 | 22.49 | 22.49 | +0.03 (+0.13%) | 2,919,100 |
23 Aug 2024 | USD | 22.2 | 22.57 | 22.13 | 22.46 | 22.46 | +0.34 (+1.54%) | 2,747,900 |
22 Aug 2024 | USD | 21.95 | 22.2 | 21.85 | 22.12 | 22.12 | +0.23 (+1.05%) | 4,184,800 |
21 Aug 2024 | USD | 21.85 | 21.94 | 21.65 | 21.89 | 21.89 | +0.09 (+0.41%) | 2,114,700 |
20 Aug 2024 | USD | 21.67 | 21.85 | 21.56 | 21.8 | 21.8 | +0.1 (+0.46%) | 2,902,600 |
19 Aug 2024 | USD | 21.51 | 21.72 | 21.49 | 21.7 | 21.7 | +0.22 (+1.02%) | 3,134,100 |
16 Aug 2024 | USD | 21.56 | 21.63 | 21.37 | 21.48 | 21.48 | -0.1 (-0.46%) | 2,828,400 |
15 Aug 2024 | USD | 21.81 | 21.86 | 21.54 | 21.58 | 21.58 | -0.21 (-0.96%) | 4,583,800 |
14 Aug 2024 | USD | 21.97 | 22 | 21.75 | 21.79 | 21.79 | -0.15 (-0.68%) | 2,667,200 |
13 Aug 2024 | USD | 21.78 | 22.03 | 21.67 | 21.94 | 21.94 | +0.42 (+1.95%) | 3,926,500 |
12 Aug 2024 | USD | 21.55 | 21.62 | 21.32 | 21.52 | 21.52 | -0.11 (-0.51%) | 3,423,300 |