Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 41.95 | 42.395 | 41.73 | 41.94 | 41.94 | -0.08 (-0.19%) | 276,295 |
16 May 2024 | USD | 42.72 | 43.04 | 41.96 | 42.02 | 42.02 | -0.86 (-2.01%) | 337,948 |
15 May 2024 | USD | 43.36 | 43.61 | 42.06 | 42.88 | 42.88 | +0.07 (+0.16%) | 443,091 |
14 May 2024 | USD | 42.55 | 43.545 | 42.47 | 42.81 | 42.81 | +1.07 (+2.56%) | 558,182 |
13 May 2024 | USD | 41 | 42.98 | 41 | 41.74 | 41.74 | +1.14 (+2.81%) | 459,355 |
10 May 2024 | USD | 40.1 | 40.64 | 39.58 | 40.6 | 40.6 | +0.47 (+1.17%) | 386,662 |
9 May 2024 | USD | 38.51 | 40.13 | 38.31 | 40.13 | 40.13 | +1.47 (+3.80%) | 387,171 |
8 May 2024 | USD | 38.45 | 39.23 | 38.2864 | 38.66 | 38.66 | -0.64 (-1.63%) | 387,487 |
7 May 2024 | USD | 39.96 | 40.75 | 39.23 | 39.3 | 39.3 | -0.64 (-1.60%) | 344,374 |
6 May 2024 | USD | 39.66 | 40.17 | 38.98 | 39.94 | 39.94 | +0.7 (+1.78%) | 584,351 |
3 May 2024 | USD | 43.1 | 44.09 | 38.97 | 39.24 | 39.24 | -2.51 (-6.01%) | 614,846 |
2 May 2024 | USD | 44.64 | 44.76 | 40.2 | 41.75 | 41.75 | -0.69 (-1.63%) | 652,876 |
1 May 2024 | USD | 42.91 | 44.13 | 42.21 | 42.44 | 42.44 | -0.27 (-0.63%) | 626,547 |
30 Apr 2024 | USD | 42.39 | 43.24 | 42.275 | 42.71 | 42.71 | -0.22 (-0.51%) | 445,003 |
29 Apr 2024 | USD | 42.49 | 43.05 | 42.27 | 42.93 | 42.93 | +0.57 (+1.35%) | 272,299 |
26 Apr 2024 | USD | 42.48 | 43.215 | 42.2 | 42.36 | 42.36 | +0.18 (+0.43%) | 159,732 |
25 Apr 2024 | USD | 41.78 | 42.325 | 41.21 | 42.18 | 42.18 | -0.59 (-1.38%) | 238,179 |
24 Apr 2024 | USD | 42.53 | 43 | 42.26 | 42.77 | 42.77 | -0.02 (-0.05%) | 273,095 |
23 Apr 2024 | USD | 41.78 | 43.44 | 41.78 | 42.79 | 42.79 | +0.93 (+2.22%) | 309,129 |
22 Apr 2024 | USD | 41.24 | 41.98 | 40.74 | 41.86 | 41.86 | +0.87 (+2.12%) | 322,052 |
19 Apr 2024 | USD | 40.57 | 41.67 | 40.53 | 40.99 | 40.99 | +0.13 (+0.32%) | 405,458 |
18 Apr 2024 | USD | 40.63 | 41.13 | 40.1 | 40.86 | 40.86 | +0.3 (+0.74%) | 369,690 |
17 Apr 2024 | USD | 41.03 | 41.3 | 40.36 | 40.56 | 40.56 | -0.07 (-0.17%) | 456,236 |
16 Apr 2024 | USD | 40.64 | 41.025 | 40.24 | 40.63 | 40.63 | -0.15 (-0.37%) | 317,305 |
15 Apr 2024 | USD | 41.83 | 42.235 | 40.56 | 40.78 | 40.78 | -0.82 (-1.97%) | 373,123 |
12 Apr 2024 | USD | 42.19 | 42.235 | 41.28 | 41.6 | 41.6 | -0.98 (-2.30%) | 272,831 |
11 Apr 2024 | USD | 41.91 | 42.93 | 41.52 | 42.58 | 42.58 | +1.08 (+2.60%) | 343,695 |
10 Apr 2024 | USD | 42.88 | 42.88 | 41.21 | 41.5 | 41.5 | -2.76 (-6.24%) | 377,631 |
9 Apr 2024 | USD | 43.94 | 44.7 | 43.63 | 44.26 | 44.26 | +0.48 (+1.10%) | 278,827 |
8 Apr 2024 | USD | 44.28 | 45.14 | 43.77 | 43.78 | 43.78 | +0.25 (+0.57%) | 371,400 |