Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | USD | 39.46 | 39.69 | 39.41 | 39.54 | 39.54 | +0.5 (+1.28%) | 1,844,030 |
17 Apr 2024 | USD | 39.31 | 39.31 | 38.99 | 39.04 | 39.04 | +0.07 (+0.18%) | 1,913,500 |
16 Apr 2024 | USD | 38.99 | 39.2 | 38.83 | 38.97 | 38.97 | -0.46 (-1.17%) | 2,766,000 |
15 Apr 2024 | USD | 39.82 | 39.84 | 39.29 | 39.43 | 39.43 | +0.15 (+0.38%) | 2,464,400 |
12 Apr 2024 | USD | 39.86 | 39.86 | 39.24 | 39.28 | 39.28 | -1.26 (-3.11%) | 4,123,200 |
11 Apr 2024 | USD | 40.68 | 40.76 | 40.32 | 40.54 | 40.54 | +0.31 (+0.77%) | 3,249,000 |
10 Apr 2024 | USD | 40.23 | 40.46 | 40.08 | 40.23 | 40.23 | -0.27 (-0.67%) | 2,347,900 |
9 Apr 2024 | USD | 40.31 | 40.51 | 40.29 | 40.5 | 40.5 | +0.36 (+0.90%) | 1,663,100 |
8 Apr 2024 | USD | 40.13 | 40.34 | 40.09 | 40.14 | 40.14 | +0.19 (+0.48%) | 2,542,400 |
5 Apr 2024 | USD | 39.92 | 40.06 | 39.85 | 39.95 | 39.95 | -0.27 (-0.67%) | 2,390,700 |
4 Apr 2024 | USD | 40.71 | 40.72 | 40.16 | 40.22 | 40.22 | -0.16 (-0.40%) | 3,092,100 |
3 Apr 2024 | USD | 40.18 | 40.44 | 40.1 | 40.38 | 40.38 | -0.12 (-0.30%) | 2,925,800 |
2 Apr 2024 | USD | 40.46 | 40.73 | 40.38 | 40.5 | 40.5 | +0.12 (+0.30%) | 3,541,900 |
1 Apr 2024 | USD | 40.22 | 40.62 | 40.19 | 40.38 | 40.38 | +0.65 (+1.64%) | 4,871,400 |
28 Mar 2024 | USD | 39.65 | 39.94 | 39.65 | 39.73 | 39.73 | +0.21 (+0.53%) | 3,321,200 |
27 Mar 2024 | USD | 39.27 | 39.52 | 39.19 | 39.52 | 39.52 | -0.06 (-0.15%) | 5,201,600 |
26 Mar 2024 | USD | 39.67 | 39.73 | 39.53 | 39.58 | 39.58 | +0.13 (+0.33%) | 1,905,400 |
25 Mar 2024 | USD | 39.5 | 39.65 | 39.38 | 39.45 | 39.45 | -0.08 (-0.20%) | 2,485,100 |
22 Mar 2024 | USD | 39.57 | 39.66 | 39.41 | 39.53 | 39.53 | -0.57 (-1.42%) | 4,453,500 |
21 Mar 2024 | USD | 40.42 | 40.43 | 40.08 | 40.1 | 40.1 | -0.35 (-0.87%) | 3,386,100 |
20 Mar 2024 | USD | 40.34 | 40.59 | 40.12 | 40.45 | 40.45 | +0.4 (+1.00%) | 4,009,600 |
19 Mar 2024 | USD | 39.94 | 40.13 | 39.76 | 40.05 | 40.05 | -0.25 (-0.62%) | 2,134,200 |
18 Mar 2024 | USD | 40.42 | 40.48 | 40.23 | 40.3 | 40.3 | +0.25 (+0.62%) | 3,215,700 |
15 Mar 2024 | USD | 40.18 | 40.29 | 40.03 | 40.05 | 40.05 | -0.12 (-0.30%) | 1,850,100 |
14 Mar 2024 | USD | 40.45 | 40.51 | 40.04 | 40.17 | 40.17 | -0.61 (-1.50%) | 6,139,900 |
13 Mar 2024 | USD | 40.83 | 41.18 | 40.75 | 40.78 | 40.78 | +0.15 (+0.37%) | 4,396,400 |
12 Mar 2024 | USD | 40.45 | 40.67 | 40.33 | 40.63 | 40.63 | +0.82 (+2.06%) | 4,427,100 |
11 Mar 2024 | USD | 39.68 | 40.09 | 39.65 | 39.81 | 39.81 | +0.85 (+2.18%) | 4,101,500 |
8 Mar 2024 | USD | 38.98 | 39.11 | 38.78 | 38.96 | 38.96 | +0.13 (+0.33%) | 2,251,700 |
7 Mar 2024 | USD | 38.71 | 38.85 | 38.57 | 38.83 | 38.83 | -0.25 (-0.64%) | 2,357,800 |