Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 30.85 | 30.85 | 29.83 | 30.35 | 30.35 | -0.19 (-0.62%) | 2,061,100 |
5 Apr 2024 | USD | 30.44 | 31.02 | 30.06 | 30.54 | 30.54 | +0.33 (+1.09%) | 2,572,100 |
4 Apr 2024 | USD | 31.48 | 31.48 | 30.11 | 30.21 | 30.21 | -1.17 (-3.73%) | 3,765,300 |
3 Apr 2024 | USD | 30.42 | 31.51 | 30.4 | 31.38 | 31.38 | +0.99 (+3.26%) | 4,495,400 |
2 Apr 2024 | USD | 30 | 30.52 | 29.43 | 30.39 | 30.39 | +0.27 (+0.90%) | 3,680,800 |
1 Apr 2024 | USD | 29.35 | 30.13 | 28.96 | 30.12 | 30.12 | +1.29 (+4.47%) | 4,167,100 |
28 Mar 2024 | USD | 28.72 | 29.06 | 28.51 | 28.83 | 28.83 | +0.27 (+0.95%) | 2,092,000 |
27 Mar 2024 | USD | 28.38 | 28.59 | 28.08 | 28.56 | 28.56 | +0.18 (+0.63%) | 2,032,800 |
26 Mar 2024 | USD | 28.44 | 28.72 | 28.01 | 28.38 | 28.38 | 0.0 (0.0%) | 1,594,600 |
25 Mar 2024 | USD | 28.93 | 29.32 | 28.36 | 28.38 | 28.38 | -0.47 (-1.63%) | 2,043,300 |
22 Mar 2024 | USD | 28.97 | 29.22 | 28.62 | 28.85 | 28.85 | -0.09 (-0.31%) | 1,703,000 |
21 Mar 2024 | USD | 29.01 | 29.13 | 28.69 | 28.94 | 28.94 | +0.24 (+0.84%) | 2,138,200 |
20 Mar 2024 | USD | 27.91 | 28.83 | 27.55 | 28.7 | 28.7 | +0.91 (+3.27%) | 3,408,900 |
19 Mar 2024 | USD | 28 | 28 | 27.31 | 27.79 | 27.79 | -0.4 (-1.42%) | 3,554,300 |
18 Mar 2024 | USD | 28.16 | 28.34 | 27.74 | 28.19 | 28.19 | +0.3 (+1.08%) | 2,646,200 |
15 Mar 2024 | USD | 27.69 | 28.3 | 27.43 | 27.89 | 27.89 | +0.46 (+1.68%) | 3,542,000 |
14 Mar 2024 | USD | 27.35 | 27.55 | 26.77 | 27.43 | 27.43 | +0.1 (+0.37%) | 4,213,700 |
13 Mar 2024 | USD | 28.33 | 28.65 | 27.16 | 27.33 | 27.33 | -0.82 (-2.91%) | 4,394,300 |
12 Mar 2024 | USD | 27.99 | 28.42 | 27.65 | 28.15 | 28.15 | +0.11 (+0.39%) | 2,501,200 |
11 Mar 2024 | USD | 28.06 | 28.1 | 27.8 | 28.04 | 28.04 | -0.02 (-0.07%) | 3,238,700 |
8 Mar 2024 | USD | 29.46 | 29.46 | 27.84 | 28.06 | 28.06 | -1.29 (-4.40%) | 4,620,000 |
7 Mar 2024 | USD | 28.22 | 29.36 | 28.01 | 29.35 | 29.35 | +1.34 (+4.78%) | 4,663,600 |
6 Mar 2024 | USD | 27.75 | 28.27 | 27.75 | 28.01 | 28.01 | +0.46 (+1.67%) | 2,648,600 |
5 Mar 2024 | USD | 27.9 | 28.12 | 27.44 | 27.55 | 27.55 | -0.15 (-0.54%) | 2,847,900 |
4 Mar 2024 | USD | 28.64 | 28.76 | 27.66 | 27.7 | 27.7 | -0.59 (-2.09%) | 3,070,900 |
1 Mar 2024 | USD | 27.37 | 28.62 | 27.37 | 28.29 | 28.29 | +0.83 (+3.02%) | 4,284,200 |
29 Feb 2024 | USD | 27.93 | 28.18 | 27.09 | 27.46 | 27.46 | -0.06 (-0.22%) | 4,401,000 |
28 Feb 2024 | USD | 28.21 | 28.21 | 27.38 | 27.52 | 27.52 | -0.49 (-1.75%) | 2,601,500 |
27 Feb 2024 | USD | 27.55 | 28.39 | 27.51 | 28.01 | 28.01 | +0.47 (+1.71%) | 3,076,400 |
26 Feb 2024 | USD | 27 | 27.65 | 26.83 | 27.54 | 27.54 | +0.56 (+2.08%) | 4,976,900 |