Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 27.965 | 28.66 | 27.89 | 28.65 | 28.65 | +0.84 (+3.02%) | 14,729,065 |
26 Sep 2024 | USD | 28.29 | 28.59 | 27.67 | 27.81 | 27.81 | -1.06 (-3.67%) | 19,291,600 |
25 Sep 2024 | USD | 29.81 | 29.86 | 28.66 | 28.87 | 28.87 | -1.1 (-3.67%) | 14,353,300 |
24 Sep 2024 | USD | 30.57 | 30.71 | 29.88 | 29.97 | 29.97 | +0.02 (+0.07%) | 6,292,400 |
23 Sep 2024 | USD | 29.58 | 30.16 | 29.48 | 29.95 | 29.95 | +0.48 (+1.63%) | 6,835,700 |
20 Sep 2024 | USD | 29.32 | 29.65 | 28.97 | 29.47 | 29.47 | -0.06 (-0.20%) | 14,496,215 |
19 Sep 2024 | USD | 29.86 | 30.03 | 29.39 | 29.53 | 29.53 | +0.43 (+1.48%) | 9,759,760 |
18 Sep 2024 | USD | 29.3 | 29.6 | 28.935 | 29.1 | 29.1 | -0.2 (-0.68%) | 6,342,823 |
17 Sep 2024 | USD | 28.49 | 29.4 | 28.425 | 29.3 | 29.3 | +0.89 (+3.13%) | 9,993,242 |
16 Sep 2024 | USD | 28.19 | 28.47 | 28 | 28.41 | 28.41 | +0.54 (+1.94%) | 10,182,114 |
13 Sep 2024 | USD | 28.02 | 28.435 | 27.67 | 27.87 | 27.87 | -0.15 (-0.54%) | 9,063,923 |
12 Sep 2024 | USD | 28.07 | 28.2 | 27.54 | 28.02 | 28.02 | +0.05 (+0.18%) | 14,506,700 |
11 Sep 2024 | USD | 28.39 | 28.39 | 27.53 | 27.97 | 27.97 | -0.34 (-1.20%) | 11,045,200 |
10 Sep 2024 | USD | 28.71 | 28.82 | 27.96 | 28.31 | 28.31 | -0.37 (-1.29%) | 7,294,300 |
9 Sep 2024 | USD | 28.6 | 29.05 | 28.55 | 28.68 | 28.68 | +0.09 (+0.31%) | 8,090,300 |
6 Sep 2024 | USD | 29.06 | 29.39 | 28.43 | 28.59 | 28.59 | -0.48 (-1.65%) | 9,271,200 |
5 Sep 2024 | USD | 29.74 | 29.75 | 28.99 | 29.07 | 29.07 | -0.35 (-1.19%) | 7,792,600 |
4 Sep 2024 | USD | 29.9 | 30.21 | 29.21 | 29.42 | 29.42 | -0.43 (-1.44%) | 9,277,600 |
3 Sep 2024 | USD | 30.52 | 30.68 | 29.78 | 29.85 | 29.85 | -1.24 (-3.99%) | 11,021,100 |
30 Aug 2024 | USD | 31.08 | 31.27 | 30.75 | 31.09 | 31.09 | -0.29 (-0.92%) | 11,286,000 |
29 Aug 2024 | USD | 31.37 | 31.545 | 30.8306 | 31.38 | 31.38 | +0.38 (+1.23%) | 5,204,420 |
28 Aug 2024 | USD | 31.22 | 31.28 | 30.82 | 31 | 31 | -0.62 (-1.96%) | 6,303,382 |
27 Aug 2024 | USD | 31.84 | 31.94 | 31.27 | 31.62 | 31.62 | -0.25 (-0.78%) | 5,710,455 |
26 Aug 2024 | USD | 32.31 | 32.4501 | 31.67 | 31.87 | 31.87 | +0.11 (+0.35%) | 4,848,888 |
23 Aug 2024 | USD | 31.43 | 31.95 | 31.36 | 31.76 | 31.76 | +0.61 (+1.96%) | 5,391,700 |
22 Aug 2024 | USD | 31.28 | 31.32 | 31.03 | 31.15 | 31.15 | -0.06 (-0.19%) | 4,860,206 |
21 Aug 2024 | USD | 31.43 | 31.59 | 30.95 | 31.21 | 31.21 | +0.13 (+0.42%) | 6,201,800 |
20 Aug 2024 | USD | 31.68 | 31.76 | 31.05 | 31.08 | 31.08 | -0.77 (-2.42%) | 6,250,100 |
19 Aug 2024 | USD | 31.45 | 32.18 | 31.45 | 31.85 | 31.85 | +0.47 (+1.50%) | 6,224,091 |
16 Aug 2024 | USD | 31 | 31.47 | 30.91 | 31.38 | 31.38 | +0.1 (+0.32%) | 6,481,398 |