Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 39.51 | 39.53 | 39.13 | 39.16 | 39.16 | -0.4 (-1.01%) | 3,783,200 |
3 Jul 2024 | USD | 39.94 | 39.95 | 39.53 | 39.56 | 39.56 | -0.31 (-0.78%) | 2,116,500 |
2 Jul 2024 | USD | 40.41 | 40.42 | 39.86 | 39.87 | 39.87 | -0.41 (-1.02%) | 2,736,000 |
1 Jul 2024 | USD | 40.43 | 40.75 | 40.23 | 40.28 | 40.28 | -0.22 (-0.54%) | 3,680,700 |
28 Jun 2024 | USD | 40.22 | 40.551 | 39.825 | 40.5 | 40.5 | +0.24 (+0.60%) | 3,369,024 |
27 Jun 2024 | USD | 40.38 | 40.45 | 40.14 | 40.26 | 40.26 | -0.09 (-0.22%) | 1,452,731 |
26 Jun 2024 | USD | 40.5 | 40.53 | 40.31 | 40.35 | 40.35 | -0.82 (-1.99%) | 2,005,274 |
25 Jun 2024 | USD | 41.47 | 41.55 | 41.155 | 41.17 | 41.17 | -0.49 (-1.18%) | 1,635,471 |
24 Jun 2024 | USD | 41.28 | 41.66 | 41.135 | 41.66 | 41.66 | +0.48 (+1.17%) | 2,583,511 |
21 Jun 2024 | USD | 41.07 | 41.28 | 40.97 | 41.18 | 41.18 | +0.14 (+0.34%) | 1,950,600 |
20 Jun 2024 | USD | 40.61 | 41.18 | 40.57 | 41.04 | 41.04 | +0.34 (+0.84%) | 2,333,300 |
18 Jun 2024 | USD | 40.72 | 40.85 | 40.65 | 40.7 | 40.7 | +0.01 (+0.02%) | 1,634,400 |
17 Jun 2024 | USD | 41.17 | 41.28 | 40.54 | 40.69 | 40.69 | -0.51 (-1.24%) | 2,422,400 |
14 Jun 2024 | USD | 41.41 | 41.46 | 41.19 | 41.2 | 41.2 | -0.17 (-0.41%) | 1,387,200 |
13 Jun 2024 | USD | 41.29 | 41.57 | 41.23 | 41.37 | 41.37 | -0.22 (-0.53%) | 2,198,400 |
12 Jun 2024 | USD | 41.79 | 41.84 | 41.38 | 41.59 | 41.59 | -0.53 (-1.26%) | 3,515,500 |
11 Jun 2024 | USD | 42.53 | 42.67 | 42.11 | 42.12 | 42.12 | -0.3 (-0.71%) | 1,883,200 |
10 Jun 2024 | USD | 42.69 | 42.71 | 42.38 | 42.42 | 42.42 | -0.14 (-0.33%) | 1,305,700 |
7 Jun 2024 | USD | 42.57 | 42.68 | 42.32 | 42.56 | 42.56 | +0.07 (+0.16%) | 2,323,400 |
6 Jun 2024 | USD | 42.42 | 42.6 | 42.39 | 42.49 | 42.49 | +0.02 (+0.05%) | 2,274,000 |
5 Jun 2024 | USD | 43 | 43.11 | 42.46 | 42.47 | 42.47 | -0.86 (-1.98%) | 3,492,000 |
4 Jun 2024 | USD | 43.48 | 43.65 | 43.22 | 43.33 | 43.33 | -0.12 (-0.28%) | 3,894,200 |
3 Jun 2024 | USD | 43.3 | 43.95 | 43.21 | 43.45 | 43.45 | -0.11 (-0.25%) | 3,813,800 |
31 May 2024 | USD | 43.56 | 44.4 | 43.49 | 43.56 | 43.56 | +0.02 (+0.05%) | 5,038,400 |
30 May 2024 | USD | 43.18 | 43.68 | 43.17 | 43.54 | 43.54 | +0.47 (+1.09%) | 2,994,100 |
29 May 2024 | USD | 43.17 | 43.18 | 42.91 | 43.07 | 43.07 | +0.3 (+0.70%) | 3,115,000 |
28 May 2024 | USD | 42.81 | 43.04 | 42.76 | 42.77 | 42.77 | -0.15 (-0.35%) | 2,604,200 |
24 May 2024 | USD | 43.17 | 43.25 | 42.8 | 42.92 | 42.92 | -0.39 (-0.90%) | 5,505,900 |
23 May 2024 | USD | 42.66 | 43.49 | 42.65 | 43.31 | 43.31 | +0.23 (+0.53%) | 6,359,900 |
22 May 2024 | USD | 43.05 | 43.33 | 42.98 | 43.08 | 43.08 | +0.01 (+0.02%) | 2,907,900 |