Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 45.02 | 45.155 | 44.97 | 44.99 | 44.99 | -0.27 (-0.60%) | 91,841 |
17 May 2024 | USD | 44.91 | 45.29 | 44.89 | 45.26 | 45.26 | +0.32 (+0.71%) | 169,300 |
16 May 2024 | USD | 44.91 | 45.05 | 44.85 | 44.94 | 44.94 | +0.24 (+0.54%) | 173,000 |
15 May 2024 | USD | 44.37 | 44.73 | 44.18 | 44.7 | 44.7 | +0.53 (+1.20%) | 295,000 |
14 May 2024 | USD | 44.07 | 44.19 | 44.01 | 44.17 | 44.17 | +0.15 (+0.34%) | 145,000 |
13 May 2024 | USD | 44.17 | 44.22 | 43.95 | 44.02 | 44.02 | +0.19 (+0.43%) | 179,200 |
10 May 2024 | USD | 44 | 44.03 | 43.8 | 43.83 | 43.83 | +0.13 (+0.30%) | 259,800 |
9 May 2024 | USD | 43.42 | 43.72 | 43.41 | 43.7 | 43.7 | +0.22 (+0.51%) | 138,800 |
8 May 2024 | USD | 43.28 | 43.5 | 43.28 | 43.48 | 43.48 | -0.3 (-0.69%) | 231,100 |
7 May 2024 | USD | 43.81 | 43.9 | 43.7 | 43.78 | 43.78 | +0.16 (+0.37%) | 339,800 |
6 May 2024 | USD | 43.57 | 43.72 | 43.54 | 43.62 | 43.62 | +0.38 (+0.88%) | 76,400 |
3 May 2024 | USD | 43.33 | 43.42 | 43.02 | 43.24 | 43.24 | +0.5 (+1.17%) | 327,600 |
2 May 2024 | USD | 42.43 | 42.85 | 42.16 | 42.74 | 42.74 | +0.96 (+2.30%) | 372,000 |
1 May 2024 | USD | 41.69 | 42.3 | 41.63 | 41.78 | 41.78 | +0.1 (+0.24%) | 579,500 |
30 Apr 2024 | USD | 42.19 | 42.31 | 41.68 | 41.68 | 41.68 | -0.87 (-2.04%) | 316,000 |
29 Apr 2024 | USD | 42.39 | 42.56 | 42.3 | 42.55 | 42.55 | +0.45 (+1.07%) | 123,000 |
26 Apr 2024 | USD | 42.05 | 42.15 | 41.9 | 42.1 | 42.1 | +0.29 (+0.69%) | 191,300 |
25 Apr 2024 | USD | 41.41 | 41.87 | 41.34 | 41.81 | 41.81 | -0.05 (-0.12%) | 433,000 |
24 Apr 2024 | USD | 41.94 | 41.98 | 41.68 | 41.86 | 41.86 | -0.03 (-0.07%) | 291,500 |
23 Apr 2024 | USD | 41.61 | 41.96 | 41.51 | 41.89 | 41.89 | +0.47 (+1.13%) | 312,900 |
22 Apr 2024 | USD | 41.15 | 41.54 | 41.1 | 41.42 | 41.42 | +0.62 (+1.52%) | 284,900 |
19 Apr 2024 | USD | 40.87 | 41 | 40.72 | 40.8 | 40.8 | +0.05 (+0.12%) | 110,200 |
18 Apr 2024 | USD | 40.99 | 41.12 | 40.72 | 40.75 | 40.75 | -0.17 (-0.42%) | 148,600 |
17 Apr 2024 | USD | 41.08 | 41.1 | 40.72 | 40.92 | 40.92 | +0.38 (+0.94%) | 231,600 |
16 Apr 2024 | USD | 40.64 | 40.78 | 40.43 | 40.54 | 40.54 | -0.73 (-1.77%) | 319,800 |
15 Apr 2024 | USD | 41.94 | 41.94 | 41.18 | 41.27 | 41.27 | -0.37 (-0.89%) | 374,400 |
12 Apr 2024 | USD | 41.99 | 42.11 | 41.57 | 41.64 | 41.64 | -0.93 (-2.18%) | 438,800 |
11 Apr 2024 | USD | 42.63 | 42.65 | 42.15 | 42.57 | 42.57 | +0.16 (+0.38%) | 326,900 |
10 Apr 2024 | USD | 42.6 | 42.66 | 42.25 | 42.41 | 42.41 | -0.83 (-1.92%) | 372,500 |
9 Apr 2024 | USD | 43.29 | 43.38 | 42.98 | 43.24 | 43.24 | +0.28 (+0.65%) | 232,800 |