Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 42.53 | 42.63 | 42.03 | 42.49 | 42.49 | -0.42 (-0.98%) | 843,800 |
30 May 2024 | USD | 43.12 | 43.29 | 42.79 | 42.91 | 42.91 | +0.55 (+1.30%) | 1,114,300 |
29 May 2024 | USD | 42.39 | 42.75 | 42.28 | 42.36 | 42.36 | -0.5 (-1.17%) | 141,300 |
28 May 2024 | USD | 43.01 | 43.07 | 42.8 | 42.86 | 42.86 | -0.24 (-0.56%) | 132,700 |
24 May 2024 | USD | 43.08 | 43.16 | 42.92 | 43.1 | 43.1 | -0.15 (-0.35%) | 141,400 |
23 May 2024 | USD | 43.76 | 43.76 | 43.2 | 43.25 | 43.25 | +0.01 (+0.02%) | 179,500 |
22 May 2024 | USD | 43.64 | 43.72 | 43.16 | 43.24 | 43.24 | -0.65 (-1.48%) | 134,100 |
21 May 2024 | USD | 43.54 | 43.91 | 43.51 | 43.89 | 43.89 | +0.22 (+0.50%) | 202,200 |
20 May 2024 | USD | 43.66 | 43.75 | 43.52 | 43.67 | 43.67 | +0.45 (+1.04%) | 114,400 |
17 May 2024 | USD | 42.86 | 43.25 | 42.83 | 43.22 | 43.22 | +0.25 (+0.58%) | 132,700 |
16 May 2024 | USD | 43.15 | 43.25 | 42.96 | 42.97 | 42.97 | -0.5 (-1.15%) | 194,900 |
15 May 2024 | USD | 43.21 | 43.51 | 43.18 | 43.47 | 43.47 | +0.52 (+1.21%) | 113,900 |
14 May 2024 | USD | 42.62 | 43 | 42.62 | 42.95 | 42.95 | +0.39 (+0.92%) | 141,600 |
13 May 2024 | USD | 42.48 | 42.65 | 42.43 | 42.56 | 42.56 | -0.44 (-1.02%) | 96,700 |
10 May 2024 | USD | 43.56 | 43.57 | 42.95 | 43 | 43 | -0.9 (-2.05%) | 85,800 |
9 May 2024 | USD | 43.56 | 43.9 | 43.53 | 43.9 | 43.9 | +0.56 (+1.29%) | 136,800 |
8 May 2024 | USD | 43.36 | 43.55 | 43.29 | 43.34 | 43.34 | +0.63 (+1.48%) | 118,500 |
7 May 2024 | USD | 42.8 | 42.83 | 42.5 | 42.71 | 42.71 | +0.42 (+0.99%) | 124,300 |
6 May 2024 | USD | 42.02 | 42.35 | 41.97 | 42.29 | 42.29 | +0.7 (+1.68%) | 134,200 |
3 May 2024 | USD | 41.72 | 41.72 | 41.39 | 41.59 | 41.59 | +0.49 (+1.19%) | 115,200 |
2 May 2024 | USD | 40.96 | 41.22 | 40.9 | 41.1 | 41.1 | -0.1 (-0.24%) | 393,900 |
1 May 2024 | USD | 41.4 | 41.57 | 40.2 | 41.2 | 41.2 | +0.16 (+0.39%) | 159,900 |
30 Apr 2024 | USD | 41.82 | 41.93 | 41.04 | 41.04 | 41.04 | -0.59 (-1.42%) | 424,900 |
29 Apr 2024 | USD | 41.52 | 41.8 | 41.44 | 41.63 | 41.63 | -0.29 (-0.69%) | 217,500 |
26 Apr 2024 | USD | 41.56 | 42.26 | 41.55 | 41.92 | 41.92 | +0.37 (+0.89%) | 186,300 |
25 Apr 2024 | USD | 41.95 | 42.55 | 40.87 | 41.55 | 41.55 | -1.74 (-4.02%) | 1,704,500 |
24 Apr 2024 | USD | 43.67 | 43.69 | 43.21 | 43.29 | 43.29 | -0.29 (-0.67%) | 468,800 |
23 Apr 2024 | USD | 42.95 | 43.6 | 42.93 | 43.58 | 43.58 | +0.57 (+1.33%) | 610,200 |
22 Apr 2024 | USD | 42.63 | 43.19 | 42.61 | 43.01 | 43.01 | +0.49 (+1.15%) | 436,300 |
19 Apr 2024 | USD | 42.64 | 42.85 | 42.35 | 42.52 | 42.52 | 0.0 (0.0%) | 284,900 |