Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | USD | 43.56 | 43.86 | 43.47 | 43.5 | 43.5 | -0.17 (-0.39%) | 450,200 |
20 May 2024 | USD | 43.88 | 43.94 | 43.59 | 43.67 | 43.67 | -0.17 (-0.39%) | 239,300 |
17 May 2024 | USD | 43.38 | 43.9 | 43.38 | 43.84 | 43.84 | +0.48 (+1.11%) | 219,100 |
16 May 2024 | USD | 43.5 | 43.61 | 43.25 | 43.36 | 43.36 | -0.22 (-0.50%) | 272,700 |
15 May 2024 | USD | 43.42 | 43.64 | 42.85 | 43.58 | 43.58 | -0.03 (-0.07%) | 440,200 |
14 May 2024 | USD | 43.57 | 43.68 | 43.39 | 43.61 | 43.61 | -0.03 (-0.07%) | 266,900 |
13 May 2024 | USD | 43.79 | 43.98 | 43.48 | 43.64 | 43.64 | -0.07 (-0.16%) | 296,700 |
10 May 2024 | USD | 44.05 | 44.13 | 43.62 | 43.71 | 43.71 | -0.09 (-0.21%) | 163,800 |
9 May 2024 | USD | 43.28 | 43.83 | 43.28 | 43.8 | 43.8 | +0.55 (+1.27%) | 231,500 |
8 May 2024 | USD | 42.99 | 43.37 | 42.92 | 43.25 | 43.25 | -0.01 (-0.02%) | 267,900 |
7 May 2024 | USD | 43.32 | 43.5 | 43.22 | 43.26 | 43.26 | -0.05 (-0.12%) | 260,900 |
6 May 2024 | USD | 43.21 | 43.64 | 43.14 | 43.31 | 43.31 | +0.43 (+1.00%) | 357,000 |
3 May 2024 | USD | 43.02 | 43.02 | 42.51 | 42.88 | 42.88 | +0.01 (+0.02%) | 450,600 |
2 May 2024 | USD | 42.79 | 43.05 | 42.7 | 42.87 | 42.87 | +0.34 (+0.80%) | 827,300 |
1 May 2024 | USD | 43 | 43.19 | 42.34 | 42.53 | 42.53 | -0.6 (-1.39%) | 595,800 |
30 Apr 2024 | USD | 44.11 | 44.15 | 43.1 | 43.13 | 43.13 | -1.17 (-2.64%) | 564,400 |
29 Apr 2024 | USD | 44.06 | 44.39 | 44.03 | 44.3 | 44.3 | +0.22 (+0.50%) | 215,100 |
26 Apr 2024 | USD | 44.19 | 44.23 | 43.72 | 44.08 | 44.08 | -0.29 (-0.65%) | 495,800 |
25 Apr 2024 | USD | 43.97 | 44.46 | 43.73 | 44.37 | 44.37 | +0.25 (+0.57%) | 389,100 |
24 Apr 2024 | USD | 43.97 | 44.15 | 43.77 | 44.12 | 44.12 | +0.03 (+0.07%) | 255,800 |
23 Apr 2024 | USD | 43.73 | 44.11 | 43.52 | 44.09 | 44.09 | +0.2 (+0.46%) | 524,900 |
22 Apr 2024 | USD | 43.45 | 44.14 | 43.12 | 43.89 | 43.89 | +0.28 (+0.64%) | 529,100 |
19 Apr 2024 | USD | 43.03 | 43.8 | 43.03 | 43.61 | 43.61 | +0.58 (+1.35%) | 953,500 |
18 Apr 2024 | USD | 43.24 | 43.41 | 42.89 | 43.03 | 43.03 | -0.11 (-0.25%) | 1,513,400 |
17 Apr 2024 | USD | 43.21 | 43.57 | 42.88 | 43.14 | 43.14 | -0.12 (-0.28%) | 981,300 |
16 Apr 2024 | USD | 43.5 | 43.61 | 42.95 | 43.26 | 43.26 | -0.43 (-0.98%) | 1,090,300 |
15 Apr 2024 | USD | 44.21 | 44.36 | 43.59 | 43.69 | 43.69 | -0.35 (-0.79%) | 1,340,800 |
12 Apr 2024 | USD | 44.87 | 45.22 | 43.87 | 44.04 | 44.04 | -0.57 (-1.28%) | 706,300 |
11 Apr 2024 | USD | 44.9 | 44.9 | 44.14 | 44.61 | 44.61 | -0.15 (-0.34%) | 490,700 |
10 Apr 2024 | USD | 44.47 | 44.82 | 44.31 | 44.76 | 44.76 | +0.17 (+0.38%) | 481,400 |