Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 42.6 | 43.09 | 41.39 | 42.99 | 42.99 | +0.7 (+1.66%) | 582,158 |
3 Oct 2024 | USD | 43.2 | 43.29 | 41.33 | 42.29 | 42.29 | -1.2 (-2.76%) | 249,068 |
2 Oct 2024 | USD | 42.19 | 44.4 | 41.51 | 43.49 | 43.49 | +1.3 (+3.08%) | 731,316 |
1 Oct 2024 | USD | 43.66 | 43.88 | 42.01 | 42.19 | 42.19 | -1.7 (-3.87%) | 638,043 |
30 Sep 2024 | USD | 42.39 | 44.72 | 42.0001 | 43.89 | 43.89 | +2.14 (+5.13%) | 692,459 |
27 Sep 2024 | USD | 41.61 | 42.835 | 40.6244 | 41.75 | 41.75 | +0.22 (+0.53%) | 506,388 |
26 Sep 2024 | USD | 42 | 44.79 | 41.2 | 41.53 | 41.53 | -0.42 (-1.00%) | 611,759 |
25 Sep 2024 | USD | 44.1 | 45.19 | 41.43 | 41.95 | 41.95 | -2.07 (-4.70%) | 1,269,395 |
24 Sep 2024 | USD | 43.535 | 45.22 | 42.695 | 44.02 | 44.02 | +1.67 (+3.94%) | 1,209,468 |
23 Sep 2024 | USD | 45 | 45.37 | 42.16 | 42.35 | 42.35 | +0.43 (+1.03%) | 928,073 |
20 Sep 2024 | USD | 40.55 | 42.62 | 39.85 | 41.92 | 41.92 | +3.17 (+8.18%) | 1,153,500 |
19 Sep 2024 | USD | 39.05 | 40.29 | 37.69 | 38.75 | 38.75 | +0.49 (+1.28%) | 1,171,702 |
18 Sep 2024 | USD | 38.24 | 39.44 | 36.72 | 38.26 | 38.26 | -0.18 (-0.47%) | 829,859 |
17 Sep 2024 | USD | 39.9 | 40.13 | 38.39 | 38.44 | 38.44 | -1.56 (-3.90%) | 381,268 |
16 Sep 2024 | USD | 40.63 | 41.12 | 38.5001 | 40 | 40 | -0.84 (-2.06%) | 474,878 |
13 Sep 2024 | USD | 41.23 | 42.67 | 38.265 | 40.84 | 40.84 | +0.55 (+1.37%) | 1,055,850 |
12 Sep 2024 | USD | 39.79 | 41.48 | 38.49 | 40.29 | 40.29 | +0.65 (+1.64%) | 858,933 |
11 Sep 2024 | USD | 34.42 | 40.22 | 34.2319 | 39.64 | 39.64 | +5.22 (+15.17%) | 1,297,845 |
10 Sep 2024 | USD | 35.32 | 35.7 | 33.95 | 34.42 | 34.42 | -0.79 (-2.24%) | 582,438 |
9 Sep 2024 | USD | 37.13 | 37.39 | 34.41 | 35.21 | 35.21 | -1.74 (-4.71%) | 928,006 |
6 Sep 2024 | USD | 38.38 | 38.44 | 36.3 | 36.95 | 36.95 | -1.42 (-3.70%) | 474,831 |
5 Sep 2024 | USD | 37.79 | 38.75 | 37.5701 | 38.37 | 38.37 | +0.5 (+1.32%) | 293,963 |
4 Sep 2024 | USD | 37.89 | 39.3 | 37.43 | 37.87 | 37.87 | -0.3 (-0.79%) | 261,536 |
3 Sep 2024 | USD | 37.43 | 38.72 | 37.14 | 38.17 | 38.17 | +0.04 (+0.10%) | 401,354 |
30 Aug 2024 | USD | 38.54 | 39.2587 | 37.595 | 38.13 | 38.13 | -0.19 (-0.50%) | 316,901 |
29 Aug 2024 | USD | 39.37 | 40 | 38.09 | 38.32 | 38.32 | -1.03 (-2.62%) | 513,529 |
28 Aug 2024 | USD | 41.1 | 41.48 | 39.085 | 39.35 | 39.35 | -1.72 (-4.19%) | 507,518 |
27 Aug 2024 | USD | 40.53 | 41.17 | 40.19 | 41.07 | 41.07 | +0.47 (+1.16%) | 584,329 |
26 Aug 2024 | USD | 39.77 | 41.13 | 38.82 | 40.6 | 40.6 | +0.81 (+2.04%) | 380,932 |
23 Aug 2024 | USD | 38.91 | 40.2671 | 38.83 | 39.79 | 39.79 | +0.64 (+1.63%) | 365,729 |