Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 40.64 | 41.53 | 40.56 | 41.11 | 41.11 | +1.04 (+2.60%) | 1,201,092 |
14 Aug 2024 | USD | 40.99 | 41.18 | 39.95 | 40.07 | 40.07 | -0.59 (-1.45%) | 899,100 |
13 Aug 2024 | USD | 39.51 | 40.82 | 39.43 | 40.66 | 40.66 | +1.4 (+3.57%) | 1,155,500 |
12 Aug 2024 | USD | 39.43 | 39.54 | 39.09 | 39.26 | 39.26 | -0.13 (-0.33%) | 1,252,600 |
9 Aug 2024 | USD | 40.03 | 40.03 | 38.91 | 39.39 | 39.39 | -0.81 (-2.01%) | 947,800 |
8 Aug 2024 | USD | 39.54 | 40.53 | 39.52 | 40.2 | 40.2 | +0.74 (+1.88%) | 525,600 |
7 Aug 2024 | USD | 40.6 | 41.02 | 39.42 | 39.46 | 39.46 | +0.28 (+0.71%) | 577,900 |
6 Aug 2024 | USD | 39.29 | 39.85 | 38.88 | 39.18 | 39.18 | +0.06 (+0.15%) | 789,200 |
5 Aug 2024 | USD | 37.86 | 39.84 | 37.42 | 39.12 | 39.12 | -1.07 (-2.66%) | 869,700 |
2 Aug 2024 | USD | 40.24 | 40.76 | 39.63 | 40.19 | 40.19 | -1.22 (-2.95%) | 1,879,300 |
1 Aug 2024 | USD | 42.48 | 43.17 | 41.16 | 41.41 | 41.41 | -0.72 (-1.71%) | 1,354,600 |
31 Jul 2024 | USD | 41.82 | 43.14 | 41.71 | 42.13 | 42.13 | +1.15 (+2.81%) | 1,260,200 |
30 Jul 2024 | USD | 41.53 | 41.81 | 40.75 | 40.98 | 40.98 | -0.68 (-1.63%) | 858,200 |
29 Jul 2024 | USD | 42.32 | 42.65 | 41.15 | 41.66 | 41.66 | -1.03 (-2.41%) | 2,141,900 |
26 Jul 2024 | USD | 42.51 | 43.16 | 42.25 | 42.69 | 42.69 | +0.61 (+1.45%) | 1,281,800 |
25 Jul 2024 | USD | 41.79 | 42.91 | 41.65 | 42.08 | 42.08 | +0.28 (+0.67%) | 553,000 |
24 Jul 2024 | USD | 41.5 | 42.73 | 41.5 | 41.8 | 41.8 | +0.36 (+0.87%) | 1,168,300 |
23 Jul 2024 | USD | 41.23 | 41.89 | 41.08 | 41.44 | 41.44 | -0.18 (-0.43%) | 874,200 |
22 Jul 2024 | USD | 42.5 | 42.5 | 41.38 | 41.62 | 41.62 | +0.22 (+0.53%) | 1,305,000 |
19 Jul 2024 | USD | 41.76 | 41.94 | 40.68 | 41.4 | 41.4 | -0.33 (-0.79%) | 1,245,600 |
18 Jul 2024 | USD | 42.47 | 43.35 | 41.57 | 41.73 | 41.73 | -0.51 (-1.21%) | 1,104,400 |
17 Jul 2024 | USD | 42.82 | 43.15 | 41.85 | 42.24 | 42.24 | -1.23 (-2.83%) | 1,091,100 |
16 Jul 2024 | USD | 42.2 | 43.54 | 42.02 | 43.47 | 43.47 | +1.58 (+3.77%) | 958,600 |
15 Jul 2024 | USD | 42.7 | 42.77 | 41.63 | 41.89 | 41.89 | -2.61 (-5.87%) | 2,084,200 |
12 Jul 2024 | USD | 43.59 | 44.74 | 43.59 | 44.5 | 44.5 | +1.23 (+2.84%) | 1,349,800 |
11 Jul 2024 | USD | 42.59 | 43.44 | 42.47 | 43.27 | 43.27 | +1.88 (+4.54%) | 1,716,200 |
10 Jul 2024 | USD | 40.74 | 41.47 | 40.46 | 41.39 | 41.39 | +0.66 (+1.62%) | 924,300 |
9 Jul 2024 | USD | 40.3 | 41.09 | 40.07 | 40.73 | 40.73 | +0.28 (+0.69%) | 679,400 |
8 Jul 2024 | USD | 40 | 40.71 | 40 | 40.45 | 40.45 | +0.44 (+1.10%) | 1,344,444 |
5 Jul 2024 | USD | 40.58 | 40.6481 | 39.91 | 40.01 | 40.01 | -0.53 (-1.31%) | 1,213,280 |