Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 40.3 | 40.4 | 40.2 | 40.4 | 40.4 | +0.19 (+0.47%) | 145,388 |
1 May 2024 | USD | 39.99 | 40.35 | 39.99 | 40.21 | 40.21 | -0.08 (-0.20%) | 180,800 |
30 Apr 2024 | USD | 40.41 | 40.49 | 40.28 | 40.29 | 40.29 | -0.25 (-0.62%) | 98,400 |
29 Apr 2024 | USD | 40.47 | 40.54 | 40.43 | 40.54 | 40.54 | +0.14 (+0.35%) | 891,100 |
26 Apr 2024 | USD | 40.3 | 40.41 | 40.29 | 40.4 | 40.4 | +0.105 (+0.26%) | 78,700 |
25 Apr 2024 | USD | 40.14 | 40.32 | 40.06 | 40.295 | 40.295 | -0.105 (-0.26%) | 465,200 |
24 Apr 2024 | USD | 40.38 | 40.439 | 40.28 | 40.4 | 40.4 | -0.04 (-0.10%) | 90,400 |
23 Apr 2024 | USD | 40.29 | 40.47 | 40.29 | 40.44 | 40.44 | +0.19 (+0.47%) | 71,000 |
22 Apr 2024 | USD | 40.15 | 40.285 | 40.13 | 40.25 | 40.25 | +0.21 (+0.52%) | 188,700 |
19 Apr 2024 | USD | 40.01 | 40.115 | 40.01 | 40.04 | 40.04 | +0.03 (+0.07%) | 207,900 |
18 Apr 2024 | USD | 39.97 | 40.04 | 39.9 | 40.01 | 40.01 | +0.06 (+0.15%) | 640,000 |
17 Apr 2024 | USD | 40.03 | 40.1 | 39.94 | 39.95 | 39.95 | +0.02 (+0.05%) | 1,933,700 |
16 Apr 2024 | USD | 40.02 | 40.05 | 39.91 | 39.93 | 39.93 | -0.15 (-0.37%) | 517,400 |
15 Apr 2024 | USD | 40.33 | 40.33 | 40.031 | 40.08 | 40.08 | -0.25 (-0.62%) | 265,100 |
12 Apr 2024 | USD | 40.24 | 40.33 | 40.24 | 40.33 | 40.33 | +0.015 (+0.04%) | 238,100 |
11 Apr 2024 | USD | 40.36 | 40.395 | 40.22 | 40.315 | 40.315 | -0.025 (-0.06%) | 318,700 |
10 Apr 2024 | USD | 40.42 | 40.475 | 40.26 | 40.34 | 40.34 | -0.34 (-0.84%) | 257,200 |
9 Apr 2024 | USD | 40.67 | 40.72 | 40.59 | 40.68 | 40.68 | +0.07 (+0.17%) | 137,200 |
8 Apr 2024 | USD | 40.48 | 40.61 | 40.48 | 40.61 | 40.61 | +0.13 (+0.32%) | 459,800 |
5 Apr 2024 | USD | 40.5 | 40.53 | 40.46 | 40.48 | 40.48 | 0.0 (0.0%) | 157,100 |
4 Apr 2024 | USD | 40.63 | 40.67 | 40.43 | 40.48 | 40.48 | -0.08 (-0.20%) | 156,600 |
3 Apr 2024 | USD | 40.46 | 40.57 | 40.426 | 40.56 | 40.56 | +0.01 (+0.02%) | 159,400 |
2 Apr 2024 | USD | 40.48 | 40.55 | 40.45 | 40.55 | 40.55 | -0.07 (-0.17%) | 139,500 |
1 Apr 2024 | USD | 40.8 | 40.8 | 40.593 | 40.62 | 40.62 | -0.49 (-1.19%) | 214,000 |
28 Mar 2024 | USD | 41.14 | 41.17 | 41.065 | 41.11 | 41.11 | -0.06 (-0.15%) | 243,858 |
27 Mar 2024 | USD | 41.05 | 41.17 | 41.025 | 41.17 | 41.17 | +0.2 (+0.49%) | 152,900 |
26 Mar 2024 | USD | 41.04 | 41.06 | 40.95 | 40.97 | 40.97 | -0.08 (-0.19%) | 803,700 |
25 Mar 2024 | USD | 41 | 41.07 | 41 | 41.05 | 41.05 | -0.04 (-0.10%) | 500,700 |
22 Mar 2024 | USD | 41.12 | 41.16 | 41.08 | 41.09 | 41.09 | -0.02 (-0.05%) | 80,500 |
21 Mar 2024 | USD | 41.22 | 41.22 | 41.08 | 41.11 | 41.11 | -0.09 (-0.22%) | 260,875 |