Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | USD | 39.54 | 39.58 | 39.29 | 39.46 | 39.46 | -0.15 (-0.38%) | 876,900 |
18 Sep 2024 | USD | 39.73 | 39.97 | 39.5 | 39.61 | 39.61 | +0.28 (+0.71%) | 1,155,200 |
17 Sep 2024 | USD | 39.41 | 39.45 | 39.17 | 39.33 | 39.33 | +0.12 (+0.31%) | 1,162,900 |
16 Sep 2024 | USD | 39.08 | 39.24 | 38.81 | 39.21 | 39.21 | +0.1 (+0.26%) | 1,861,700 |
13 Sep 2024 | USD | 39.26 | 39.39 | 39.05 | 39.11 | 39.11 | +0.4 (+1.03%) | 1,744,200 |
12 Sep 2024 | USD | 38.35 | 38.77 | 38.15 | 38.71 | 38.71 | +1.38 (+3.70%) | 3,564,300 |
11 Sep 2024 | USD | 39.8 | 39.84 | 37.05 | 37.33 | 37.33 | -2.39 (-6.02%) | 6,763,900 |
10 Sep 2024 | USD | 39.64 | 39.75 | 39.37 | 39.72 | 39.72 | +0.61 (+1.56%) | 1,590,800 |
9 Sep 2024 | USD | 38.82 | 39.42 | 38.66 | 39.11 | 39.11 | -1.38 (-3.41%) | 3,107,400 |
6 Sep 2024 | USD | 40.9 | 41.02 | 40.37 | 40.49 | 40.49 | -0.15 (-0.37%) | 1,645,500 |
5 Sep 2024 | USD | 40.84 | 40.88 | 40.57 | 40.64 | 40.64 | -0.31 (-0.76%) | 1,738,100 |
4 Sep 2024 | USD | 40.99 | 41.17 | 40.7 | 40.95 | 40.95 | -0.21 (-0.51%) | 1,983,200 |
3 Sep 2024 | USD | 41.28 | 41.43 | 41.12 | 41.16 | 41.16 | -1.17 (-2.76%) | 2,113,900 |
30 Aug 2024 | USD | 42.19 | 42.43 | 42.16 | 42.33 | 42.33 | +0.29 (+0.69%) | 703,600 |
29 Aug 2024 | USD | 41.87 | 42.25 | 41.67 | 42.04 | 42.04 | +0.34 (+0.82%) | 903,400 |
28 Aug 2024 | USD | 41.78 | 41.92 | 41.6 | 41.7 | 41.7 | -0.04 (-0.10%) | 1,109,900 |
27 Aug 2024 | USD | 41.77 | 41.89 | 41.61 | 41.74 | 41.74 | -0.26 (-0.62%) | 774,400 |
26 Aug 2024 | USD | 41.88 | 42.15 | 41.86 | 42 | 42 | +0.29 (+0.70%) | 746,500 |
23 Aug 2024 | USD | 41.5 | 41.8 | 41.34 | 41.71 | 41.71 | +0.28 (+0.68%) | 3,333,000 |
22 Aug 2024 | USD | 41.72 | 41.75 | 41.36 | 41.43 | 41.43 | -0.07 (-0.17%) | 1,995,500 |
21 Aug 2024 | USD | 41.5 | 41.6 | 41.35 | 41.5 | 41.5 | +0.05 (+0.12%) | 1,356,800 |
20 Aug 2024 | USD | 41.14 | 41.47 | 41.11 | 41.45 | 41.45 | +0.43 (+1.05%) | 618,400 |
19 Aug 2024 | USD | 40.65 | 41.1 | 40.64 | 41.02 | 41.02 | +0.46 (+1.13%) | 434,600 |
16 Aug 2024 | USD | 40.41 | 40.6 | 40.37 | 40.56 | 40.56 | +0.17 (+0.42%) | 714,000 |
15 Aug 2024 | USD | 40.49 | 40.61 | 40.31 | 40.39 | 40.39 | -0.2 (-0.49%) | 1,711,300 |
14 Aug 2024 | USD | 40.41 | 40.71 | 40.26 | 40.59 | 40.59 | +0.18 (+0.45%) | 1,259,200 |
13 Aug 2024 | USD | 40.22 | 40.49 | 40.14 | 40.41 | 40.41 | +0.29 (+0.72%) | 641,300 |
12 Aug 2024 | USD | 39.93 | 40.2 | 39.77 | 40.12 | 40.12 | -0.06 (-0.15%) | 568,300 |
9 Aug 2024 | USD | 39.89 | 40.25 | 39.8 | 40.18 | 40.18 | +0.35 (+0.88%) | 550,300 |
8 Aug 2024 | USD | 39.74 | 39.92 | 39.65 | 39.83 | 39.83 | +0.35 (+0.89%) | 3,148,000 |