Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2024 | USD | 42.4 | 42.64 | 41.38 | 41.91 | 41.91 | +0.02 (+0.05%) | 6,420,800 |
5 Apr 2024 | USD | 40.82 | 42.12 | 40.49 | 41.89 | 41.89 | +1.39 (+3.43%) | 8,973,300 |
4 Apr 2024 | USD | 41.04 | 41.32 | 40.46 | 40.5 | 40.5 | -0.6 (-1.46%) | 9,898,800 |
3 Apr 2024 | USD | 39.74 | 41.21 | 39.62 | 41.1 | 41.1 | +1.26 (+3.16%) | 9,558,700 |
2 Apr 2024 | USD | 39.4 | 39.94 | 39.15 | 39.84 | 39.84 | +0.64 (+1.63%) | 8,435,000 |
1 Apr 2024 | USD | 39.52 | 39.68 | 38.79 | 39.2 | 39.2 | +0.46 (+1.19%) | 6,838,100 |
28 Mar 2024 | USD | 38.26 | 38.9 | 38.01 | 38.74 | 38.74 | +0.85 (+2.24%) | 8,494,000 |
27 Mar 2024 | USD | 36.74 | 37.89 | 36.69 | 37.89 | 37.89 | +1.37 (+3.75%) | 6,527,800 |
26 Mar 2024 | USD | 37.27 | 37.36 | 36.51 | 36.52 | 36.52 | -0.03 (-0.08%) | 5,299,600 |
25 Mar 2024 | USD | 36.5 | 37.19 | 36.5 | 36.55 | 36.55 | +0.4 (+1.11%) | 5,032,700 |
22 Mar 2024 | USD | 36.49 | 36.79 | 36.13 | 36.15 | 36.15 | -0.53 (-1.44%) | 5,901,400 |
21 Mar 2024 | USD | 37.75 | 37.88 | 36.68 | 36.68 | 36.68 | -0.57 (-1.53%) | 8,405,000 |