Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 46.47 | 47.25 | 45.88 | 46.94 | 46.94 | +0.59 (+1.27%) | 7,070,470 |
17 May 2024 | USD | 45.21 | 46.38 | 44.93 | 46.35 | 46.35 | +2.07 (+4.67%) | 10,077,600 |
16 May 2024 | USD | 44.32 | 44.58 | 43.74 | 44.28 | 44.28 | -0.12 (-0.27%) | 4,913,000 |
15 May 2024 | USD | 44.1 | 44.63 | 43.2 | 44.4 | 44.4 | +0.7 (+1.60%) | 7,205,700 |
14 May 2024 | USD | 43.25 | 43.71 | 43.02 | 43.7 | 43.7 | +0.8 (+1.86%) | 5,370,600 |
13 May 2024 | USD | 43.27 | 43.61 | 42.61 | 42.9 | 42.9 | -0.54 (-1.24%) | 4,287,600 |
10 May 2024 | USD | 44.26 | 44.26 | 43.42 | 43.44 | 43.44 | -0.23 (-0.53%) | 5,137,500 |
9 May 2024 | USD | 42.21 | 43.75 | 42.21 | 43.67 | 43.67 | +1.78 (+4.25%) | 7,471,300 |
8 May 2024 | USD | 41.62 | 42.4 | 41.42 | 41.89 | 41.89 | -0.05 (-0.12%) | 3,627,800 |
7 May 2024 | USD | 41.75 | 42.14 | 41.61 | 41.94 | 41.94 | +0.05 (+0.12%) | 4,389,500 |
6 May 2024 | USD | 41.68 | 42.13 | 41.68 | 41.89 | 41.89 | +1.16 (+2.85%) | 7,015,500 |
3 May 2024 | USD | 41.06 | 41.36 | 40.4 | 40.73 | 40.73 | -0.18 (-0.44%) | 4,493,300 |
2 May 2024 | USD | 40.48 | 41.23 | 40.19 | 40.91 | 40.91 | +0.14 (+0.34%) | 5,126,800 |
1 May 2024 | USD | 40.85 | 41.97 | 40.38 | 40.77 | 40.77 | +0.31 (+0.77%) | 9,208,900 |
30 Apr 2024 | USD | 41.45 | 41.79 | 40.42 | 40.46 | 40.46 | -2.21 (-5.18%) | 10,390,900 |
29 Apr 2024 | USD | 42.58 | 42.88 | 41.85 | 42.67 | 42.67 | +0.28 (+0.66%) | 3,990,300 |
26 Apr 2024 | USD | 42.34 | 42.64 | 41.76 | 42.39 | 42.39 | +0.4 (+0.95%) | 4,550,700 |
25 Apr 2024 | USD | 40.79 | 42.14 | 40.49 | 41.99 | 41.99 | +0.99 (+2.41%) | 9,368,600 |
24 Apr 2024 | USD | 40.89 | 41.28 | 40.73 | 41 | 41 | -0.17 (-0.41%) | 4,624,600 |
23 Apr 2024 | USD | 40.13 | 41.32 | 39.88 | 41.17 | 41.17 | +0.97 (+2.41%) | 6,466,500 |
22 Apr 2024 | USD | 40.4 | 41.16 | 40.07 | 40.2 | 40.2 | -1.99 (-4.72%) | 12,608,200 |
19 Apr 2024 | USD | 41.84 | 42.59 | 41.71 | 42.19 | 42.19 | +0.53 (+1.27%) | 5,626,400 |
18 Apr 2024 | USD | 42.1 | 42.16 | 41.32 | 41.66 | 41.66 | +0.2 (+0.48%) | 5,788,300 |
17 Apr 2024 | USD | 41.52 | 42.2 | 40.96 | 41.46 | 41.46 | +0.63 (+1.54%) | 10,238,700 |
16 Apr 2024 | USD | 40.97 | 41.14 | 40.09 | 40.83 | 40.83 | -0.73 (-1.76%) | 9,809,100 |
15 Apr 2024 | USD | 42.38 | 42.51 | 40.9 | 41.56 | 41.56 | -0.43 (-1.02%) | 11,010,600 |
12 Apr 2024 | USD | 43.81 | 44.7 | 41.7 | 41.99 | 41.99 | -0.93 (-2.17%) | 17,747,700 |
11 Apr 2024 | USD | 42.48 | 42.93 | 41.71 | 42.92 | 42.92 | +1.04 (+2.48%) | 6,913,000 |
10 Apr 2024 | USD | 41.48 | 42.54 | 41.06 | 41.88 | 41.88 | -0.78 (-1.83%) | 9,129,900 |
9 Apr 2024 | USD | 42.69 | 43.26 | 42.38 | 42.66 | 42.66 | +0.75 (+1.79%) | 8,460,300 |