Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 31.46 | 31.56 | 31.2 | 31.29 | 31.29 | -0.26 (-0.82%) | 9,566,847 |
7 May 2024 | USD | 31.81 | 31.82 | 31.54 | 31.55 | 31.55 | -0.12 (-0.38%) | 3,598,800 |
6 May 2024 | USD | 31.64 | 31.74 | 31.54 | 31.67 | 31.67 | +0.13 (+0.41%) | 4,720,900 |
3 May 2024 | USD | 31.39 | 31.56 | 31.39 | 31.54 | 31.54 | +0.35 (+1.12%) | 3,369,500 |
2 May 2024 | USD | 31.15 | 31.33 | 31.05 | 31.19 | 31.19 | +0.05 (+0.16%) | 3,701,400 |
1 May 2024 | USD | 30.89 | 31.18 | 30.88 | 31.14 | 31.14 | +0.18 (+0.58%) | 4,893,800 |
30 Apr 2024 | USD | 31.22 | 31.32 | 30.96 | 30.96 | 30.96 | -0.36 (-1.15%) | 5,002,900 |
29 Apr 2024 | USD | 31.2 | 31.38 | 31.19 | 31.32 | 31.32 | +0.19 (+0.61%) | 3,524,300 |
26 Apr 2024 | USD | 31.2 | 31.35 | 31.11 | 31.13 | 31.13 | +0.05 (+0.16%) | 2,914,700 |
25 Apr 2024 | USD | 31.07 | 31.21 | 30.89 | 31.08 | 31.08 | -0.26 (-0.83%) | 5,445,900 |
24 Apr 2024 | USD | 31.29 | 31.4 | 31.21 | 31.34 | 31.34 | -0.01 (-0.03%) | 4,857,000 |
23 Apr 2024 | USD | 31.06 | 31.38 | 31.03 | 31.35 | 31.35 | +0.3 (+0.97%) | 3,229,800 |
22 Apr 2024 | USD | 30.88 | 31.1 | 30.86 | 31.05 | 31.05 | +0.15 (+0.49%) | 3,776,200 |
19 Apr 2024 | USD | 30.74 | 30.94 | 30.73 | 30.9 | 30.9 | +0.18 (+0.59%) | 3,325,000 |
18 Apr 2024 | USD | 30.81 | 30.89 | 30.69 | 30.72 | 30.72 | -0.07 (-0.23%) | 5,024,000 |
17 Apr 2024 | USD | 30.89 | 31.04 | 30.77 | 30.79 | 30.79 | +0.14 (+0.46%) | 5,581,900 |
16 Apr 2024 | USD | 30.6 | 30.85 | 30.56 | 30.65 | 30.65 | -0.07 (-0.23%) | 6,998,100 |
15 Apr 2024 | USD | 31.22 | 31.3 | 30.7 | 30.72 | 30.72 | -0.53 (-1.70%) | 12,487,600 |
12 Apr 2024 | USD | 31.41 | 31.49 | 31.25 | 31.25 | 31.25 | -0.22 (-0.70%) | 4,782,100 |
11 Apr 2024 | USD | 31.57 | 31.61 | 31.28 | 31.47 | 31.47 | -0.03 (-0.10%) | 6,223,800 |
10 Apr 2024 | USD | 31.78 | 31.85 | 31.38 | 31.5 | 31.5 | -0.5 (-1.56%) | 10,950,100 |
9 Apr 2024 | USD | 32.09 | 32.12 | 31.98 | 32 | 32 | 0.0 (0.0%) | 2,857,200 |
8 Apr 2024 | USD | 31.99 | 32.09 | 31.99 | 32 | 32 | -0.06 (-0.19%) | 2,809,800 |
5 Apr 2024 | USD | 32.03 | 32.14 | 31.98 | 32.06 | 32.06 | -0.02 (-0.06%) | 3,509,100 |
4 Apr 2024 | USD | 32.09 | 32.2 | 32.01 | 32.08 | 32.08 | +0.08 (+0.25%) | 6,910,200 |
3 Apr 2024 | USD | 31.81 | 32.01 | 31.76 | 32 | 32 | +0.1 (+0.31%) | 5,301,000 |
2 Apr 2024 | USD | 31.95 | 31.99 | 31.77 | 31.9 | 31.9 | -0.24 (-0.75%) | 5,139,900 |
1 Apr 2024 | USD | 32.13 | 32.22 | 31.9 | 32.14 | 32.14 | -0.09 (-0.28%) | 12,391,700 |
28 Mar 2024 | USD | 32.47 | 32.53 | 32.2 | 32.23 | 32.23 | -0.18 (-0.56%) | 5,350,000 |
27 Mar 2024 | USD | 32.3 | 32.46 | 32.22 | 32.41 | 32.41 | +0.16 (+0.50%) | 3,900,200 |