Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 39.23 | 39.63 | 39.23 | 39.54 | 39.54 | +0.24 (+0.61%) | 2,473,956 |
26 Sep 2024 | USD | 38.97 | 39.59 | 38.9525 | 39.3 | 39.3 | -0.27 (-0.68%) | 3,466,918 |
25 Sep 2024 | USD | 39.68 | 39.68 | 39.42 | 39.57 | 39.57 | -0.72 (-1.79%) | 1,878,851 |
24 Sep 2024 | USD | 40.37 | 40.72 | 40.21 | 40.29 | 40.29 | -0.19 (-0.47%) | 3,031,793 |
23 Sep 2024 | USD | 40.47 | 40.59 | 40.39 | 40.48 | 40.48 | -0.1 (-0.25%) | 1,803,544 |
20 Sep 2024 | USD | 40.56 | 40.92 | 40.47 | 40.58 | 40.58 | +0.12 (+0.30%) | 2,672,400 |
19 Sep 2024 | USD | 40.52 | 40.71 | 40.21 | 40.46 | 40.46 | -1.04 (-2.51%) | 4,436,100 |
18 Sep 2024 | USD | 41.21 | 41.55 | 40.86 | 41.5 | 41.5 | +0.2 (+0.48%) | 4,433,300 |
17 Sep 2024 | USD | 41.06 | 41.53 | 40.95 | 41.3 | 41.3 | -0.02 (-0.05%) | 4,952,000 |
16 Sep 2024 | USD | 41.32 | 41.6 | 41.27 | 41.32 | 41.32 | +0.2 (+0.49%) | 3,089,300 |
13 Sep 2024 | USD | 41.37 | 41.39 | 41.01 | 41.12 | 41.12 | -0.16 (-0.39%) | 4,902,100 |
12 Sep 2024 | USD | 41.68 | 41.84 | 41.21 | 41.28 | 41.28 | -0.42 (-1.01%) | 4,406,200 |
11 Sep 2024 | USD | 42.49 | 43.28 | 41.61 | 41.7 | 41.7 | -0.9 (-2.11%) | 4,627,900 |
10 Sep 2024 | USD | 42.82 | 43.2 | 42.54 | 42.6 | 42.6 | -0.36 (-0.84%) | 3,092,400 |
9 Sep 2024 | USD | 43.11 | 43.42 | 42.88 | 42.96 | 42.96 | -0.55 (-1.26%) | 3,023,400 |
6 Sep 2024 | USD | 42.46 | 43.56 | 42.38 | 43.51 | 43.51 | +1.16 (+2.74%) | 7,301,100 |
5 Sep 2024 | USD | 42.54 | 42.62 | 41.95 | 42.35 | 42.35 | -0.03 (-0.07%) | 3,824,000 |
4 Sep 2024 | USD | 42.56 | 42.64 | 42.03 | 42.38 | 42.38 | +0.12 (+0.28%) | 4,692,700 |
3 Sep 2024 | USD | 41.28 | 42.47 | 41.27 | 42.26 | 42.26 | +1.26 (+3.07%) | 5,561,300 |
30 Aug 2024 | USD | 41.1 | 41.51 | 40.96 | 41 | 41 | -0.45 (-1.09%) | 2,658,100 |
29 Aug 2024 | USD | 41.24 | 41.57 | 40.82 | 41.45 | 41.45 | +0.05 (+0.12%) | 5,606,500 |
28 Aug 2024 | USD | 40.97 | 41.69 | 40.91 | 41.4 | 41.4 | +0.49 (+1.20%) | 3,271,300 |
27 Aug 2024 | USD | 41.18 | 41.34 | 40.83 | 40.91 | 40.91 | -0.12 (-0.29%) | 2,319,200 |
26 Aug 2024 | USD | 40.68 | 41.2 | 40.61 | 41.03 | 41.03 | +0.42 (+1.03%) | 2,704,500 |
23 Aug 2024 | USD | 40.69 | 41.02 | 40.38 | 40.61 | 40.61 | -0.43 (-1.05%) | 4,030,100 |
22 Aug 2024 | USD | 40.21 | 41.12 | 40.15 | 41.04 | 41.04 | +0.67 (+1.66%) | 3,262,300 |
21 Aug 2024 | USD | 40.51 | 40.65 | 40.23 | 40.37 | 40.37 | -0.2 (-0.49%) | 3,159,200 |
20 Aug 2024 | USD | 40.55 | 40.7 | 40.34 | 40.57 | 40.57 | +0.1 (+0.25%) | 2,048,600 |
19 Aug 2024 | USD | 41 | 41.15 | 40.46 | 40.47 | 40.47 | -0.52 (-1.27%) | 1,765,200 |
16 Aug 2024 | USD | 41.2 | 41.29 | 40.87 | 40.99 | 40.99 | -0.02 (-0.05%) | 1,964,900 |