Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 42.42 | 42.42 | 42.23 | 42.25 | 42.25 | +0.12 (+0.28%) | 255,792 |
25 Sep 2024 | USD | 42.26 | 42.31 | 42.09 | 42.13 | 42.13 | +0.05 (+0.12%) | 97,800 |
24 Sep 2024 | USD | 42.36 | 42.36 | 42.01 | 42.08 | 42.08 | -0.34 (-0.80%) | 2,115,700 |
23 Sep 2024 | USD | 42.41 | 42.488 | 42.34 | 42.42 | 42.42 | +0.17 (+0.40%) | 116,400 |
20 Sep 2024 | USD | 42.05 | 42.25 | 41.98 | 42.25 | 42.25 | +0.65 (+1.56%) | 188,600 |
19 Sep 2024 | USD | 41.51 | 41.64 | 41.36 | 41.6 | 41.6 | +0.32 (+0.78%) | 135,500 |
18 Sep 2024 | USD | 41.45 | 41.559 | 41.23 | 41.28 | 41.28 | -0.26 (-0.63%) | 173,400 |
17 Sep 2024 | USD | 41.65 | 41.68 | 41.5 | 41.54 | 41.54 | -0.13 (-0.31%) | 77,800 |
16 Sep 2024 | USD | 41.61 | 41.7 | 41.58 | 41.67 | 41.67 | +0.16 (+0.39%) | 202,700 |
13 Sep 2024 | USD | 41.5 | 41.62 | 41.449 | 41.51 | 41.51 | -0.03 (-0.07%) | 184,900 |
12 Sep 2024 | USD | 41.37 | 41.55 | 41.28 | 41.54 | 41.54 | +0.49 (+1.19%) | 290,800 |
11 Sep 2024 | USD | 40.83 | 41.077 | 40.58 | 41.05 | 41.05 | -0.06 (-0.15%) | 204,900 |
10 Sep 2024 | USD | 41.11 | 41.13 | 40.91 | 41.11 | 41.11 | +0.17 (+0.42%) | 50,800 |
9 Sep 2024 | USD | 40.79 | 41.02 | 40.79 | 40.94 | 40.94 | +0.41 (+1.01%) | 153,000 |
6 Sep 2024 | USD | 40.89 | 40.89 | 40.51 | 40.53 | 40.53 | -0.58 (-1.41%) | 174,500 |
5 Sep 2024 | USD | 41.22 | 41.25 | 41.07 | 41.11 | 41.11 | -0.22 (-0.53%) | 108,200 |
4 Sep 2024 | USD | 41.05 | 41.34 | 41.05 | 41.33 | 41.33 | +0.23 (+0.56%) | 278,500 |
3 Sep 2024 | USD | 41.25 | 41.375 | 41 | 41.1 | 41.1 | -0.31 (-0.75%) | 1,379,100 |
30 Aug 2024 | USD | 41.32 | 41.46 | 41.275 | 41.41 | 41.41 | +0.34 (+0.83%) | 274,100 |
29 Aug 2024 | USD | 41.09 | 41.2 | 40.96 | 41.07 | 41.07 | +0.02 (+0.05%) | 91,900 |
28 Aug 2024 | USD | 41.02 | 41.09 | 40.94 | 41.05 | 41.05 | -0.01 (-0.02%) | 123,000 |
27 Aug 2024 | USD | 41.03 | 41.12 | 40.92 | 41.06 | 41.06 | -0.03 (-0.07%) | 136,400 |
26 Aug 2024 | USD | 41.13 | 41.18 | 41.01 | 41.09 | 41.09 | +0.11 (+0.27%) | 152,400 |
23 Aug 2024 | USD | 40.84 | 41.03 | 40.78 | 40.98 | 40.98 | +0.16 (+0.39%) | 103,600 |
22 Aug 2024 | USD | 40.88 | 40.88 | 40.76 | 40.82 | 40.82 | -0.1 (-0.24%) | 123,800 |
21 Aug 2024 | USD | 40.8 | 40.93 | 40.8 | 40.92 | 40.92 | +0.27 (+0.66%) | 176,600 |
20 Aug 2024 | USD | 40.69 | 40.74 | 40.61 | 40.65 | 40.65 | +0.07 (+0.17%) | 116,000 |
19 Aug 2024 | USD | 40.55 | 40.64 | 40.51 | 40.58 | 40.58 | +0.04 (+0.10%) | 96,100 |
16 Aug 2024 | USD | 40.4 | 40.55 | 40.4 | 40.54 | 40.54 | +0.42 (+1.05%) | 101,900 |
15 Aug 2024 | USD | 40 | 40.2 | 39.93 | 40.12 | 40.12 | +0.39 (+0.98%) | 321,400 |