Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | USD | 22.56 | 22.58 | 22.435 | 22.54 | 22.54 | +0.24 (+1.08%) | 2,288,216 |
24 May 2024 | USD | 22.41 | 22.43 | 22.28 | 22.3 | 22.3 | +0.01 (+0.04%) | 2,513,500 |
23 May 2024 | USD | 22.59 | 22.64 | 22.27 | 22.29 | 22.29 | -0.44 (-1.94%) | 5,183,300 |
22 May 2024 | USD | 23.04 | 23.06 | 22.69 | 22.73 | 22.73 | -0.42 (-1.81%) | 3,942,200 |
21 May 2024 | USD | 23.22 | 23.26 | 23.1 | 23.15 | 23.15 | -0.04 (-0.17%) | 3,481,100 |
20 May 2024 | USD | 23.11 | 23.3 | 23.04 | 23.19 | 23.19 | +0.09 (+0.39%) | 4,235,000 |
17 May 2024 | USD | 22.96 | 23.12 | 22.9 | 23.1 | 23.1 | +0.38 (+1.67%) | 4,042,500 |
16 May 2024 | USD | 22.73 | 22.78 | 22.67 | 22.72 | 22.72 | -0.08 (-0.35%) | 2,782,200 |
15 May 2024 | USD | 22.61 | 22.85 | 22.48 | 22.8 | 22.8 | +0.28 (+1.24%) | 4,078,200 |
14 May 2024 | USD | 22.44 | 22.55 | 22.42 | 22.52 | 22.52 | +0.19 (+0.85%) | 3,113,200 |
13 May 2024 | USD | 22.41 | 22.45 | 22.29 | 22.33 | 22.33 | -0.26 (-1.15%) | 1,761,600 |
10 May 2024 | USD | 22.63 | 22.68 | 22.52 | 22.59 | 22.59 | +0.19 (+0.85%) | 3,595,000 |
9 May 2024 | USD | 22.14 | 22.41 | 22.14 | 22.4 | 22.4 | +0.35 (+1.59%) | 3,265,600 |
8 May 2024 | USD | 22.07 | 22.19 | 22.05 | 22.05 | 22.05 | -0.07 (-0.32%) | 2,495,200 |
7 May 2024 | USD | 22.16 | 22.19 | 22.09 | 22.12 | 22.12 | -0.11 (-0.49%) | 2,406,300 |
6 May 2024 | USD | 22.21 | 22.29 | 22.16 | 22.23 | 22.23 | +0.23 (+1.05%) | 2,802,900 |
3 May 2024 | USD | 21.98 | 22.02 | 21.76 | 22 | 22 | -0.01 (-0.05%) | 4,111,800 |
2 May 2024 | USD | 21.89 | 22.07 | 21.84 | 22.01 | 22.01 | -0.06 (-0.27%) | 2,954,600 |
1 May 2024 | USD | 22 | 22.25 | 21.95 | 22.07 | 22.07 | +0.18 (+0.82%) | 4,939,300 |
30 Apr 2024 | USD | 22.04 | 22.11 | 21.88 | 21.89 | 21.89 | -0.43 (-1.93%) | 4,749,100 |
29 Apr 2024 | USD | 22.31 | 22.43 | 22.23 | 22.32 | 22.32 | -0.05 (-0.22%) | 2,896,300 |
26 Apr 2024 | USD | 22.38 | 22.41 | 22.26 | 22.37 | 22.37 | +0.08 (+0.36%) | 2,553,600 |
25 Apr 2024 | USD | 22.13 | 22.42 | 22.13 | 22.29 | 22.29 | +0.12 (+0.54%) | 3,928,000 |
24 Apr 2024 | USD | 22.18 | 22.33 | 22.14 | 22.17 | 22.17 | -0.03 (-0.14%) | 3,248,600 |
23 Apr 2024 | USD | 22.1 | 22.29 | 22.08 | 22.2 | 22.2 | -0.07 (-0.31%) | 4,071,200 |
22 Apr 2024 | USD | 22.35 | 22.4 | 22.22 | 22.27 | 22.27 | -0.56 (-2.45%) | 4,110,200 |
19 Apr 2024 | USD | 22.78 | 22.96 | 22.73 | 22.83 | 22.83 | +0.08 (+0.35%) | 3,988,400 |
18 Apr 2024 | USD | 22.86 | 22.87 | 22.64 | 22.75 | 22.75 | +0.07 (+0.31%) | 4,181,200 |
17 Apr 2024 | USD | 22.82 | 22.9 | 22.57 | 22.68 | 22.68 | -0.17 (-0.74%) | 4,515,500 |
16 Apr 2024 | USD | 22.73 | 22.92 | 22.59 | 22.85 | 22.85 | +0.04 (+0.18%) | 4,915,900 |