Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | USD | 31.21 | 31.79 | 30.8 | 31.33 | 31.33 | -0.09 (-0.29%) | 2,351,875 |
6 May 2024 | USD | 31.29 | 31.62 | 30.9 | 31.42 | 31.42 | +0.4 (+1.29%) | 3,171,000 |
3 May 2024 | USD | 31.34 | 31.48 | 30.92 | 31.02 | 31.02 | -0.24 (-0.77%) | 1,613,100 |
2 May 2024 | USD | 31.27 | 31.61 | 30.84 | 31.26 | 31.26 | +0.15 (+0.48%) | 1,574,900 |
1 May 2024 | USD | 32.29 | 32.87 | 30.96 | 31.11 | 31.11 | -1.81 (-5.50%) | 2,366,600 |
30 Apr 2024 | USD | 33.43 | 33.54 | 32.47 | 32.92 | 32.92 | -0.75 (-2.23%) | 1,726,700 |
29 Apr 2024 | USD | 34.23 | 34.42 | 33.59 | 33.67 | 33.67 | -0.62 (-1.81%) | 1,193,600 |
26 Apr 2024 | USD | 34.63 | 34.67 | 33.97 | 34.29 | 34.29 | +0.1 (+0.29%) | 991,200 |
25 Apr 2024 | USD | 33.51 | 34.21 | 33.02 | 34.19 | 34.19 | +0.46 (+1.36%) | 1,328,600 |
24 Apr 2024 | USD | 33.65 | 33.99 | 33.3 | 33.73 | 33.73 | -0.04 (-0.12%) | 1,483,600 |
23 Apr 2024 | USD | 32.59 | 33.83 | 32.53 | 33.77 | 33.77 | +0.71 (+2.15%) | 1,228,200 |
22 Apr 2024 | USD | 32.32 | 33.07 | 32.11 | 33.06 | 33.06 | -0.01 (-0.03%) | 842,700 |
19 Apr 2024 | USD | 33.13 | 33.64 | 33.05 | 33.07 | 33.07 | -0.18 (-0.54%) | 1,381,700 |
18 Apr 2024 | USD | 33.6 | 33.82 | 32.99 | 33.25 | 33.25 | -0.28 (-0.84%) | 1,176,200 |
17 Apr 2024 | USD | 34.59 | 35.05 | 33.35 | 33.53 | 33.53 | -1.75 (-4.96%) | 2,789,400 |
16 Apr 2024 | USD | 35.26 | 35.53 | 34.94 | 35.28 | 35.28 | -0.1 (-0.28%) | 1,653,600 |
15 Apr 2024 | USD | 34.86 | 35.41 | 34.23 | 35.38 | 35.38 | +0.12 (+0.34%) | 2,817,600 |
12 Apr 2024 | USD | 36.21 | 36.51 | 35.04 | 35.26 | 35.26 | +0.1 (+0.28%) | 2,677,900 |
11 Apr 2024 | USD | 35.16 | 35.21 | 34.6 | 35.16 | 35.16 | -0.14 (-0.40%) | 969,100 |
10 Apr 2024 | USD | 34.9 | 35.36 | 34.24 | 35.3 | 35.3 | +0.66 (+1.91%) | 1,582,000 |
9 Apr 2024 | USD | 35.3 | 35.42 | 34.4 | 34.64 | 34.64 | -0.6 (-1.70%) | 741,900 |
8 Apr 2024 | USD | 35.47 | 35.7 | 34.51 | 35.24 | 35.24 | -0.1 (-0.28%) | 1,652,300 |
5 Apr 2024 | USD | 35.66 | 36.03 | 35.29 | 35.34 | 35.34 | +0.03 (+0.08%) | 1,078,200 |
4 Apr 2024 | USD | 34.63 | 35.75 | 34.21 | 35.31 | 35.31 | +0.7 (+2.02%) | 1,590,900 |
3 Apr 2024 | USD | 34.56 | 34.87 | 34.5 | 34.61 | 34.61 | +0.43 (+1.26%) | 1,111,200 |
2 Apr 2024 | USD | 33.99 | 34.19 | 33.52 | 34.18 | 34.18 | +0.8 (+2.40%) | 1,101,600 |
1 Apr 2024 | USD | 33.16 | 33.66 | 32.93 | 33.38 | 33.38 | +0.38 (+1.15%) | 1,269,100 |
28 Mar 2024 | USD | 32.85 | 33.2 | 32.69 | 33 | 33 | +0.59 (+1.82%) | 911,800 |
27 Mar 2024 | USD | 32.02 | 32.42 | 31.98 | 32.41 | 32.41 | +0.21 (+0.65%) | 859,400 |
26 Mar 2024 | USD | 32.7 | 32.7 | 32.19 | 32.2 | 32.2 | -0.36 (-1.11%) | 984,900 |