Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 44.72 | 44.75 | 44.496 | 44.51 | 44.51 | -0.24 (-0.54%) | 163,379 |
15 May 2024 | USD | 44.66 | 44.82 | 44.61 | 44.75 | 44.75 | +0.43 (+0.97%) | 139,600 |
14 May 2024 | USD | 44.44 | 44.46 | 44.14 | 44.32 | 44.32 | +0.18 (+0.41%) | 258,100 |
13 May 2024 | USD | 44.46 | 44.539 | 44.13 | 44.14 | 44.14 | -0.11 (-0.25%) | 123,000 |
10 May 2024 | USD | 44.34 | 44.44 | 44.103 | 44.25 | 44.25 | +0.035 (+0.08%) | 290,900 |
9 May 2024 | USD | 43.69 | 44.23 | 43.65 | 44.215 | 44.215 | +0.545 (+1.25%) | 163,900 |
8 May 2024 | USD | 43.32 | 43.73 | 43.32 | 43.67 | 43.67 | +0.12 (+0.28%) | 153,000 |
7 May 2024 | USD | 43.41 | 43.68 | 43.41 | 43.55 | 43.55 | +0.17 (+0.39%) | 201,800 |
6 May 2024 | USD | 43.21 | 43.39 | 43.165 | 43.38 | 43.38 | +0.45 (+1.05%) | 140,300 |
3 May 2024 | USD | 43.11 | 43.22 | 42.73 | 42.93 | 42.93 | +0.25 (+0.59%) | 159,400 |
2 May 2024 | USD | 42.54 | 42.74 | 42.23 | 42.68 | 42.68 | +0.39 (+0.92%) | 238,600 |
1 May 2024 | USD | 42.23 | 42.87 | 42.08 | 42.29 | 42.29 | +0.06 (+0.14%) | 304,100 |
30 Apr 2024 | USD | 42.63 | 42.65 | 42.23 | 42.23 | 42.23 | -0.67 (-1.56%) | 178,200 |
29 Apr 2024 | USD | 42.67 | 42.92 | 42.67 | 42.9 | 42.9 | +0.37 (+0.87%) | 125,500 |
26 Apr 2024 | USD | 42.55 | 42.669 | 42.421 | 42.53 | 42.53 | +0.17 (+0.40%) | 315,100 |
25 Apr 2024 | USD | 42 | 42.458 | 41.75 | 42.36 | 42.36 | +0.07 (+0.17%) | 179,600 |
24 Apr 2024 | USD | 42.13 | 42.36 | 41.96 | 42.29 | 42.29 | -0.04 (-0.09%) | 132,100 |
23 Apr 2024 | USD | 41.91 | 42.405 | 41.84 | 42.33 | 42.33 | +0.39 (+0.93%) | 166,800 |
22 Apr 2024 | USD | 41.79 | 42.2 | 41.55 | 41.94 | 41.94 | +0.205 (+0.49%) | 143,000 |
19 Apr 2024 | USD | 41.3 | 41.788 | 41.3 | 41.735 | 41.735 | +0.365 (+0.88%) | 117,200 |
18 Apr 2024 | USD | 41.42 | 41.68 | 41.205 | 41.37 | 41.37 | +0.12 (+0.29%) | 238,500 |
17 Apr 2024 | USD | 41.5 | 41.58 | 41.05 | 41.25 | 41.25 | +0.025 (+0.06%) | 136,700 |
16 Apr 2024 | USD | 41.43 | 41.46 | 40.93 | 41.225 | 41.225 | -0.414 (-0.99%) | 173,600 |
15 Apr 2024 | USD | 42.25 | 42.42 | 41.49 | 41.639 | 41.639 | -0.371 (-0.88%) | 164,300 |
12 Apr 2024 | USD | 42.43 | 42.61 | 41.831 | 42.01 | 42.01 | -0.44 (-1.04%) | 152,000 |
11 Apr 2024 | USD | 42.59 | 42.59 | 42.11 | 42.45 | 42.45 | +0.1 (+0.24%) | 222,700 |
10 Apr 2024 | USD | 42.52 | 42.73 | 42.18 | 42.35 | 42.35 | -0.95 (-2.19%) | 210,500 |
9 Apr 2024 | USD | 43.31 | 43.55 | 42.99 | 43.3 | 43.3 | +0.02 (+0.05%) | 133,800 |
8 Apr 2024 | USD | 43.34 | 43.42 | 43.118 | 43.28 | 43.28 | +0.18 (+0.42%) | 165,000 |
5 Apr 2024 | USD | 42.84 | 43.191 | 42.75 | 43.1 | 43.1 | +0.21 (+0.49%) | 172,600 |