Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 40.58 | 40.64 | 40.56 | 40.64 | 40.64 | +0.02 (+0.05%) | 75,253 |
16 May 2024 | USD | 40.69 | 40.69 | 40.6 | 40.62 | 40.62 | -0.09 (-0.22%) | 90,200 |
15 May 2024 | USD | 40.63 | 40.71 | 40.59 | 40.71 | 40.71 | +0.21 (+0.52%) | 141,800 |
14 May 2024 | USD | 40.43 | 40.51 | 40.43 | 40.5 | 40.5 | +0.07 (+0.17%) | 174,400 |
13 May 2024 | USD | 40.52 | 40.52 | 40.405 | 40.43 | 40.43 | -0.02 (-0.05%) | 107,900 |
10 May 2024 | USD | 40.51 | 40.51 | 40.39 | 40.45 | 40.45 | -0.075 (-0.19%) | 199,000 |
9 May 2024 | USD | 40.48 | 40.525 | 40.42 | 40.525 | 40.525 | +0.025 (+0.06%) | 139,900 |
8 May 2024 | USD | 40.5 | 40.52 | 40.47 | 40.5 | 40.5 | -0.05 (-0.12%) | 93,000 |
7 May 2024 | USD | 40.62 | 40.63 | 40.51 | 40.55 | 40.55 | -0.02 (-0.05%) | 297,300 |
6 May 2024 | USD | 40.6 | 40.64 | 40.56 | 40.57 | 40.57 | +0.04 (+0.10%) | 931,100 |
3 May 2024 | USD | 40.6 | 40.67 | 40.47 | 40.53 | 40.53 | +0.13 (+0.32%) | 310,200 |
2 May 2024 | USD | 40.3 | 40.4 | 40.2 | 40.4 | 40.4 | +0.19 (+0.47%) | 145,500 |
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 |