Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 35.91 | 36.86 | 35.75 | 36.43 | 36.43 | +0.38 (+1.05%) | 1,974,658 |
23 May 2024 | USD | 36.05 | 36.89 | 35.82 | 36.05 | 36.05 | -0.88 (-2.38%) | 1,869,712 |
22 May 2024 | USD | 37.61 | 37.72 | 36.91 | 36.93 | 36.93 | -0.83 (-2.20%) | 1,428,196 |
21 May 2024 | USD | 38.76 | 38.86 | 37.35 | 37.76 | 37.76 | -1.96 (-4.93%) | 2,847,555 |
20 May 2024 | USD | 40.42 | 41.56 | 39.51 | 39.72 | 39.72 | -1.61 (-3.90%) | 1,555,133 |
17 May 2024 | USD | 40.67 | 41.79 | 40.55 | 41.33 | 41.33 | -0.71 (-1.69%) | 1,388,777 |
16 May 2024 | USD | 41.19 | 42.21 | 41.01 | 42.04 | 42.04 | +1.4 (+3.44%) | 1,521,737 |
15 May 2024 | USD | 41.35 | 41.48 | 40.155 | 40.64 | 40.64 | -0.65 (-1.57%) | 905,256 |
14 May 2024 | USD | 40.21 | 41.68 | 40 | 41.29 | 41.29 | +0.59 (+1.45%) | 1,395,146 |
13 May 2024 | USD | 40.23 | 41 | 39.67 | 40.7 | 40.7 | +0.75 (+1.88%) | 969,673 |
10 May 2024 | USD | 40.33 | 40.4 | 39.74 | 39.95 | 39.95 | +0.09 (+0.23%) | 1,136,308 |
9 May 2024 | USD | 39.39 | 39.95 | 39 | 39.86 | 39.86 | -0.03 (-0.08%) | 771,547 |
8 May 2024 | USD | 39.42 | 40.3 | 39.15 | 39.89 | 39.89 | -0.28 (-0.70%) | 1,287,703 |
7 May 2024 | USD | 40.74 | 40.79 | 39.61 | 40.17 | 40.17 | -0.76 (-1.86%) | 1,768,217 |
6 May 2024 | USD | 41.46 | 42.06 | 40.88 | 40.93 | 40.93 | -0.05 (-0.12%) | 1,391,766 |
3 May 2024 | USD | 40.59 | 41.27 | 40.44 | 40.98 | 40.98 | +1.24 (+3.12%) | 1,936,486 |
2 May 2024 | USD | 38.35 | 40.2 | 38.35 | 39.74 | 39.74 | +2.25 (+6.00%) | 1,761,205 |
1 May 2024 | USD | 36.63 | 38.03 | 36.43 | 37.49 | 37.49 | +0.78 (+2.12%) | 2,230,583 |
30 Apr 2024 | USD | 37.71 | 38.51 | 36.59 | 36.71 | 36.71 | -2.71 (-6.87%) | 2,788,035 |
29 Apr 2024 | USD | 39.94 | 39.98 | 39.05 | 39.42 | 39.42 | -0.64 (-1.60%) | 1,540,907 |
26 Apr 2024 | USD | 40.4 | 40.86 | 39.89 | 40.06 | 40.06 | +0.32 (+0.81%) | 859,560 |
25 Apr 2024 | USD | 38.97 | 39.87 | 38.81 | 39.74 | 39.74 | +0.58 (+1.48%) | 688,725 |
24 Apr 2024 | USD | 39.42 | 39.87 | 38.86 | 39.16 | 39.16 | +0.51 (+1.32%) | 840,830 |
23 Apr 2024 | USD | 38.41 | 39.41 | 38.41 | 38.65 | 38.65 | +0.9 (+2.38%) | 927,195 |
22 Apr 2024 | USD | 37.74 | 37.91 | 37.25 | 37.75 | 37.75 | +0.86 (+2.33%) | 968,085 |
19 Apr 2024 | USD | 37.03 | 37.14 | 36.61 | 36.89 | 36.89 | -0.47 (-1.26%) | 1,338,824 |
18 Apr 2024 | USD | 38.15 | 38.15 | 37.2 | 37.36 | 37.36 | -0.38 (-1.01%) | 667,064 |
17 Apr 2024 | USD | 38.47 | 38.63 | 37.57 | 37.74 | 37.74 | -0.5 (-1.31%) | 712,503 |
16 Apr 2024 | USD | 37.87 | 38.545 | 37.54 | 38.24 | 38.24 | -0.35 (-0.91%) | 1,007,062 |
15 Apr 2024 | USD | 38.45 | 39.02 | 38.06 | 38.59 | 38.59 | +1.11 (+2.96%) | 1,016,600 |