Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | USD | 43.13 | 43.13 | 42.55 | 42.69 | 42.69 | -0.7 (-1.61%) | 1,634,618 |
21 May 2024 | USD | 43.48 | 43.54 | 43.31 | 43.39 | 43.39 | -0.07 (-0.16%) | 807,400 |
20 May 2024 | USD | 43.36 | 43.54 | 43.24 | 43.46 | 43.46 | +0.08 (+0.18%) | 751,500 |
17 May 2024 | USD | 43.15 | 43.38 | 42.93 | 43.38 | 43.38 | +0.53 (+1.24%) | 815,100 |
16 May 2024 | USD | 42.83 | 43 | 42.72 | 42.85 | 42.85 | +0.01 (+0.02%) | 875,800 |
15 May 2024 | USD | 42.98 | 42.98 | 42.42 | 42.84 | 42.84 | +0.04 (+0.09%) | 984,700 |
14 May 2024 | USD | 42.77 | 42.92 | 42.68 | 42.8 | 42.8 | +0.16 (+0.38%) | 619,200 |
13 May 2024 | USD | 42.79 | 42.96 | 42.56 | 42.64 | 42.64 | -0.05 (-0.12%) | 783,800 |
10 May 2024 | USD | 42.93 | 43.02 | 42.66 | 42.69 | 42.69 | 0.0 (0.0%) | 1,033,100 |
9 May 2024 | USD | 42.16 | 42.7 | 42.16 | 42.69 | 42.69 | +0.59 (+1.40%) | 4,649,900 |
8 May 2024 | USD | 41.98 | 42.19 | 41.9 | 42.1 | 42.1 | -0.17 (-0.40%) | 228,800 |
7 May 2024 | USD | 42.16 | 42.36 | 42.16 | 42.27 | 42.27 | +0.18 (+0.43%) | 254,000 |
6 May 2024 | USD | 42.12 | 42.17 | 41.99 | 42.09 | 42.09 | +0.29 (+0.69%) | 314,000 |
3 May 2024 | USD | 41.82 | 41.9 | 41.54 | 41.8 | 41.8 | +0.26 (+0.63%) | 268,900 |
2 May 2024 | USD | 41.36 | 41.67 | 41.21 | 41.54 | 41.54 | +0.37 (+0.90%) | 312,500 |
1 May 2024 | USD | 41.36 | 41.68 | 41.05 | 41.17 | 41.17 | -0.22 (-0.53%) | 502,400 |
30 Apr 2024 | USD | 42.02 | 42.05 | 41.37 | 41.39 | 41.39 | -1.01 (-2.38%) | 447,500 |
29 Apr 2024 | USD | 42.05 | 42.44 | 42.05 | 42.4 | 42.4 | +0.43 (+1.02%) | 325,000 |
26 Apr 2024 | USD | 41.97 | 42.09 | 41.7 | 41.97 | 41.97 | +0.1 (+0.24%) | 285,700 |
25 Apr 2024 | USD | 41.51 | 41.97 | 41.34 | 41.87 | 41.87 | +0.27 (+0.65%) | 363,500 |
24 Apr 2024 | USD | 41.41 | 41.62 | 41.26 | 41.6 | 41.6 | +0.09 (+0.22%) | 384,500 |
23 Apr 2024 | USD | 41.2 | 41.57 | 41.09 | 41.51 | 41.51 | +0.04 (+0.10%) | 827,800 |
22 Apr 2024 | USD | 41.33 | 41.64 | 41.05 | 41.47 | 41.47 | -0.01 (-0.02%) | 407,700 |
19 Apr 2024 | USD | 41.17 | 41.64 | 41.17 | 41.48 | 41.48 | +0.35 (+0.85%) | 347,800 |
18 Apr 2024 | USD | 41.19 | 41.34 | 40.99 | 41.13 | 41.13 | +0.11 (+0.27%) | 437,600 |
17 Apr 2024 | USD | 41.11 | 41.4 | 40.84 | 41.02 | 41.02 | +0.17 (+0.42%) | 614,500 |
16 Apr 2024 | USD | 40.97 | 41.02 | 40.59 | 40.85 | 40.85 | -0.47 (-1.14%) | 640,300 |
15 Apr 2024 | USD | 41.86 | 41.93 | 41.23 | 41.32 | 41.32 | -0.2 (-0.48%) | 666,000 |
12 Apr 2024 | USD | 42.27 | 42.52 | 41.43 | 41.52 | 41.52 | -0.69 (-1.63%) | 466,700 |
11 Apr 2024 | USD | 42.46 | 42.46 | 41.83 | 42.21 | 42.21 | -0.15 (-0.35%) | 318,300 |