Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 43.17 | 43.17 | 42.55 | 42.75 | 42.75 | 0.0 (0.0%) | 275,465 |
23 May 2024 | USD | 43.64 | 43.64 | 42.66 | 42.75 | 42.75 | -0.92 (-2.11%) | 403,544 |
22 May 2024 | USD | 43.88 | 44.1 | 43.54 | 43.67 | 43.67 | -0.35 (-0.80%) | 195,335 |
21 May 2024 | USD | 43.47 | 44.06 | 43.33 | 44.02 | 44.02 | +0.44 (+1.01%) | 214,448 |
20 May 2024 | USD | 43.59 | 43.835 | 43.155 | 43.58 | 43.58 | -0.25 (-0.57%) | 322,128 |
17 May 2024 | USD | 44.09 | 44.09 | 43.62 | 43.83 | 43.83 | -0.19 (-0.43%) | 451,685 |
16 May 2024 | USD | 44.4 | 44.45 | 43.87 | 44.02 | 44.02 | -0.39 (-0.88%) | 536,292 |
15 May 2024 | USD | 44.83 | 44.87 | 44.21 | 44.41 | 44.41 | +0.19 (+0.43%) | 530,230 |
14 May 2024 | USD | 44.57 | 44.72 | 43.945 | 44.22 | 44.22 | +0.19 (+0.43%) | 414,256 |
13 May 2024 | USD | 43.58 | 44.06 | 43.58 | 44.03 | 44.03 | +0.86 (+1.99%) | 358,170 |
10 May 2024 | USD | 43.03 | 43.46 | 42.8 | 43.17 | 43.17 | +0.21 (+0.49%) | 402,976 |
9 May 2024 | USD | 42.48 | 43.1 | 42.31 | 42.96 | 42.96 | +0.49 (+1.15%) | 395,158 |
8 May 2024 | USD | 42.22 | 42.56 | 42.05 | 42.47 | 42.47 | +0.12 (+0.28%) | 406,744 |
7 May 2024 | USD | 42.83 | 43.16 | 42.305 | 42.35 | 42.35 | -0.34 (-0.80%) | 468,592 |
6 May 2024 | USD | 42.35 | 43.05 | 41.97 | 42.69 | 42.69 | +0.69 (+1.64%) | 441,773 |
3 May 2024 | USD | 42.11 | 42.48 | 41.625 | 42 | 42 | +0.59 (+1.42%) | 300,621 |
2 May 2024 | USD | 41.17 | 41.55 | 40.7 | 41.41 | 41.41 | +0.65 (+1.59%) | 320,477 |
1 May 2024 | USD | 40.78 | 42.065 | 40.53 | 40.76 | 40.76 | +0.75 (+1.87%) | 600,098 |
30 Apr 2024 | USD | 40.52 | 40.96 | 39.86 | 40.01 | 40.01 | -0.93 (-2.27%) | 570,339 |
29 Apr 2024 | USD | 41.56 | 41.59 | 40.75 | 40.94 | 40.94 | -0.11 (-0.27%) | 363,830 |
26 Apr 2024 | USD | 41.3 | 41.3 | 40.77 | 41.05 | 41.05 | +0.01 (+0.02%) | 315,501 |
25 Apr 2024 | USD | 41.01 | 41.18 | 40.47 | 41.04 | 41.04 | -0.37 (-0.89%) | 535,224 |
24 Apr 2024 | USD | 41.11 | 41.655 | 40.84 | 41.41 | 41.41 | -0.04 (-0.10%) | 323,119 |
23 Apr 2024 | USD | 41.35 | 42.19 | 41.35 | 41.45 | 41.45 | +0.1 (+0.24%) | 232,108 |
22 Apr 2024 | USD | 41.21 | 41.415 | 40.88 | 41.35 | 41.35 | +0.16 (+0.39%) | 215,455 |
19 Apr 2024 | USD | 40.55 | 41.26 | 40.55 | 41.19 | 41.19 | +0.44 (+1.08%) | 390,594 |
18 Apr 2024 | USD | 41.2 | 41.45 | 40.65 | 40.75 | 40.75 | -0.42 (-1.02%) | 459,538 |
17 Apr 2024 | USD | 42.52 | 42.705 | 41.105 | 41.17 | 41.17 | -1.25 (-2.95%) | 491,094 |
16 Apr 2024 | USD | 43.13 | 43.13 | 42.32 | 42.42 | 42.42 | -0.81 (-1.87%) | 298,148 |
15 Apr 2024 | USD | 43.91 | 44.045 | 42.93 | 43.23 | 43.23 | -0.68 (-1.55%) | 179,339 |