Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 42.49 | 42.73 | 42.39 | 42.69 | 42.69 | +0.15 (+0.35%) | 38,700 |
8 May 2024 | USD | 42.45 | 42.72 | 42.3 | 42.54 | 42.54 | +0.11 (+0.26%) | 33,800 |
7 May 2024 | USD | 42.4 | 42.51 | 42.18 | 42.43 | 42.43 | +0.9 (+2.17%) | 68,400 |
6 May 2024 | USD | 40.29 | 41.57 | 40.29 | 41.53 | 41.53 | +0.28 (+0.68%) | 49,000 |
3 May 2024 | USD | 41.53 | 41.55 | 41.03 | 41.25 | 41.25 | +0.36 (+0.88%) | 50,015 |
2 May 2024 | USD | 40.59 | 41.02 | 40.34 | 40.89 | 40.89 | +0.62 (+1.54%) | 50,900 |
1 May 2024 | USD | 40.03 | 40.71 | 40.01 | 40.27 | 40.27 | -0.23 (-0.57%) | 40,900 |
30 Apr 2024 | USD | 40.63 | 40.96 | 40.5 | 40.5 | 40.5 | -0.37 (-0.91%) | 57,700 |
29 Apr 2024 | USD | 40.99 | 41.07 | 40.83 | 40.87 | 40.87 | -0.14 (-0.34%) | 39,700 |
26 Apr 2024 | USD | 40.78 | 41.06 | 40.7 | 41.01 | 41.01 | +0.49 (+1.21%) | 42,400 |
25 Apr 2024 | USD | 39.95 | 40.55 | 39.74 | 40.52 | 40.52 | -0.19 (-0.47%) | 53,800 |
24 Apr 2024 | USD | 41.04 | 41.07 | 40.48 | 40.71 | 40.71 | -0.06 (-0.15%) | 43,300 |
23 Apr 2024 | USD | 40.47 | 40.93 | 40.47 | 40.77 | 40.77 | +0.62 (+1.54%) | 50,500 |
22 Apr 2024 | USD | 40.02 | 40.34 | 39.83 | 40.15 | 40.15 | +0.49 (+1.24%) | 33,100 |
19 Apr 2024 | USD | 39.81 | 40.02 | 39.58 | 39.66 | 39.66 | -0.09 (-0.23%) | 50,300 |
18 Apr 2024 | USD | 39.81 | 40.1 | 39.69 | 39.75 | 39.75 | -1.17 (-2.86%) | 52,100 |
17 Apr 2024 | USD | 41.21 | 41.27 | 40.81 | 40.92 | 40.92 | +0.2 (+0.49%) | 39,400 |
16 Apr 2024 | USD | 40.95 | 41.01 | 40.67 | 40.72 | 40.72 | -0.26 (-0.63%) | 42,500 |
15 Apr 2024 | USD | 41.95 | 42 | 40.88 | 40.98 | 40.98 | -0.02 (-0.05%) | 48,600 |
12 Apr 2024 | USD | 41.24 | 41.38 | 40.91 | 41 | 41 | -0.75 (-1.80%) | 42,700 |
11 Apr 2024 | USD | 41.6 | 41.87 | 41.23 | 41.75 | 41.75 | +0.22 (+0.53%) | 38,200 |
10 Apr 2024 | USD | 41.45 | 41.68 | 41.25 | 41.53 | 41.53 | -1.26 (-2.94%) | 55,100 |
9 Apr 2024 | USD | 42.78 | 42.92 | 42.57 | 42.79 | 42.79 | +0.13 (+0.30%) | 48,400 |
8 Apr 2024 | USD | 43.06 | 43.06 | 42.56 | 42.66 | 42.66 | -0.27 (-0.63%) | 291,900 |
5 Apr 2024 | USD | 42.32 | 43.01 | 42.3 | 42.93 | 42.93 | +0.64 (+1.51%) | 231,300 |
4 Apr 2024 | USD | 42.72 | 43.09 | 42.29 | 42.29 | 42.29 | -0.19 (-0.45%) | 47,700 |
3 Apr 2024 | USD | 41.99 | 42.56 | 41.99 | 42.48 | 42.48 | -0.21 (-0.49%) | 40,400 |
2 Apr 2024 | USD | 42.75 | 42.75 | 42.47 | 42.69 | 42.69 | -0.6 (-1.39%) | 50,700 |
1 Apr 2024 | USD | 44.34 | 44.34 | 43.19 | 43.29 | 43.29 | -0.25 (-0.57%) | 54,100 |
28 Mar 2024 | USD | 43.49 | 43.96 | 43.49 | 43.54 | 43.54 | -0.27 (-0.62%) | 39,800 |