Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 43.115 | 43.17 | 42.28 | 43.17 | 43.17 | +0.08 (+0.19%) | 227,951 |
28 Jun 2024 | USD | 43.03 | 43.95 | 42.785 | 43.09 | 43.09 | +0.38 (+0.89%) | 680,200 |
27 Jun 2024 | USD | 42.91 | 43.11 | 42.45 | 42.71 | 42.71 | -0.25 (-0.58%) | 355,300 |
26 Jun 2024 | USD | 42.99 | 43.3 | 42.45 | 42.96 | 42.96 | -0.13 (-0.30%) | 435,700 |
25 Jun 2024 | USD | 42.62 | 43.09 | 42.21 | 43.09 | 43.09 | +0.81 (+1.92%) | 485,800 |
24 Jun 2024 | USD | 43.28 | 43.5 | 42.27 | 42.28 | 42.28 | -1.38 (-3.16%) | 533,800 |
21 Jun 2024 | USD | 43.82 | 44.24 | 43.2 | 43.66 | 43.66 | -0.58 (-1.31%) | 305,800 |
20 Jun 2024 | USD | 45.72 | 45.72 | 43.99 | 44.24 | 44.24 | -1.23 (-2.71%) | 431,300 |
18 Jun 2024 | USD | 45 | 45.679 | 44.98 | 45.47 | 45.47 | +0.64 (+1.43%) | 431,700 |
17 Jun 2024 | USD | 44.53 | 44.92 | 43.93 | 44.83 | 44.83 | +0.7 (+1.59%) | 410,400 |
14 Jun 2024 | USD | 43.8 | 44.24 | 43.68 | 44.13 | 44.13 | -0.05 (-0.11%) | 396,600 |
13 Jun 2024 | USD | 44.21 | 44.34 | 43.57 | 44.18 | 44.18 | +0.66 (+1.52%) | 463,300 |
12 Jun 2024 | USD | 43.08 | 43.7 | 42.98 | 43.52 | 43.52 | +1.27 (+3.01%) | 457,100 |
11 Jun 2024 | USD | 42.16 | 42.35 | 41.69 | 42.25 | 42.25 | 0.0 (0.0%) | 233,200 |
10 Jun 2024 | USD | 41.39 | 42.39 | 41.3 | 42.25 | 42.25 | +0.57 (+1.37%) | 326,100 |
7 Jun 2024 | USD | 41.76 | 41.94 | 41.43 | 41.68 | 41.68 | -0.11 (-0.26%) | 451,100 |
6 Jun 2024 | USD | 42.23 | 42.23 | 41.475 | 41.79 | 41.79 | -0.38 (-0.90%) | 449,900 |
5 Jun 2024 | USD | 41.08 | 42.17 | 40.931 | 42.17 | 42.17 | +1.85 (+4.59%) | 268,300 |
4 Jun 2024 | USD | 40.62 | 40.62 | 40 | 40.32 | 40.32 | -0.31 (-0.76%) | 140,700 |
3 Jun 2024 | USD | 41.12 | 41.12 | 39.96 | 40.63 | 40.63 | +0.34 (+0.84%) | 212,200 |
31 May 2024 | USD | 40.98 | 41.026 | 39.32 | 40.29 | 40.29 | -0.5 (-1.23%) | 228,000 |
30 May 2024 | USD | 41.17 | 41.219 | 40.56 | 40.79 | 40.79 | -0.35 (-0.85%) | 180,900 |
29 May 2024 | USD | 41.26 | 41.37 | 41.038 | 41.14 | 41.14 | -0.83 (-1.98%) | 381,800 |
28 May 2024 | USD | 41.69 | 42.1 | 41.28 | 41.97 | 41.97 | +0.85 (+2.07%) | 241,300 |
24 May 2024 | USD | 40.77 | 41.23 | 40.56 | 41.12 | 41.12 | +0.74 (+1.83%) | 369,600 |
23 May 2024 | USD | 41.46 | 41.46 | 40.065 | 40.38 | 40.38 | -0.04 (-0.10%) | 261,600 |
22 May 2024 | USD | 40.39 | 40.5 | 40 | 40.42 | 40.42 | +0.4 (+1.00%) | 196,800 |
21 May 2024 | USD | 39.67 | 40.04 | 39.55 | 40.02 | 40.02 | -0.1 (-0.25%) | 154,000 |
20 May 2024 | USD | 39.44 | 40.33 | 39.38 | 40.12 | 40.12 | +0.88 (+2.24%) | 205,600 |
17 May 2024 | USD | 39.75 | 39.819 | 38.96 | 39.24 | 39.24 | -0.29 (-0.73%) | 216,400 |