Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 41 | 41.55 | 40.86 | 41.12 | 41.12 | +0.13 (+0.32%) | 4,512,229 |
25 Apr 2024 | USD | 41.34 | 41.74 | 40.38 | 40.99 | 40.99 | -0.62 (-1.49%) | 6,602,398 |
24 Apr 2024 | USD | 40.53 | 41.725 | 40.43 | 41.61 | 41.61 | +0.64 (+1.56%) | 6,550,280 |
23 Apr 2024 | USD | 41.13 | 41.26 | 40.81 | 40.97 | 40.97 | -0.08 (-0.19%) | 7,079,873 |
22 Apr 2024 | USD | 40.68 | 41.37 | 40.24 | 41.05 | 41.05 | +0.6 (+1.48%) | 8,630,700 |
19 Apr 2024 | USD | 39.46 | 40.46 | 39.41 | 40.45 | 40.45 | +1.01 (+2.56%) | 12,061,760 |
18 Apr 2024 | USD | 39.41 | 40.15 | 39.19 | 39.44 | 39.44 | -0.08 (-0.20%) | 9,878,744 |
17 Apr 2024 | USD | 39.5 | 39.97 | 38.79 | 39.52 | 39.52 | -1.48 (-3.61%) | 14,178,500 |
16 Apr 2024 | USD | 41.25 | 41.27 | 40.39 | 41 | 41 | -0.44 (-1.06%) | 9,549,837 |
15 Apr 2024 | USD | 42.06 | 42.835 | 41.095 | 41.44 | 41.44 | -0.14 (-0.34%) | 10,232,880 |
12 Apr 2024 | USD | 41.21 | 41.725 | 41.18 | 41.58 | 41.58 | -0.34 (-0.81%) | 6,742,538 |
11 Apr 2024 | USD | 42.2 | 42.2 | 41.205 | 41.92 | 41.92 | -0.11 (-0.26%) | 6,829,702 |
10 Apr 2024 | USD | 43.01 | 43.04 | 41.865 | 42.03 | 42.03 | -1.91 (-4.35%) | 7,584,437 |
9 Apr 2024 | USD | 43.82 | 44.02 | 43.41 | 43.94 | 43.94 | +0.22 (+0.50%) | 5,701,781 |
8 Apr 2024 | USD | 43.29 | 44.005 | 43.06 | 43.72 | 43.72 | +0.69 (+1.60%) | 6,159,473 |
5 Apr 2024 | USD | 42.75 | 43.295 | 42.66 | 43.03 | 43.03 | +0.11 (+0.26%) | 4,580,870 |
4 Apr 2024 | USD | 43.57 | 44.03 | 42.725 | 42.92 | 42.92 | -0.19 (-0.44%) | 6,491,396 |
3 Apr 2024 | USD | 43.23 | 43.77 | 43.01 | 43.11 | 43.11 | -0.12 (-0.28%) | 5,866,409 |
2 Apr 2024 | USD | 43.69 | 43.95 | 43.12 | 43.23 | 43.23 | -0.72 (-1.64%) | 6,462,179 |
1 Apr 2024 | USD | 44.58 | 44.75 | 43.885 | 43.95 | 43.95 | -0.75 (-1.68%) | 4,824,901 |
28 Mar 2024 | USD | 44.42 | 44.91 | 44.3 | 44.7 | 44.7 | +0.7 (+1.59%) | 7,595,162 |
27 Mar 2024 | USD | 43.3 | 44.02 | 43.26 | 44 | 44 | +0.47 (+1.08%) | 6,167,325 |
26 Mar 2024 | USD | 44 | 44 | 43.47 | 43.53 | 43.53 | -0.02 (-0.05%) | 5,267,546 |
25 Mar 2024 | USD | 43.75 | 44.3 | 43.46 | 43.55 | 43.55 | -0.04 (-0.09%) | 6,424,563 |
22 Mar 2024 | USD | 44.93 | 45.04 | 43.58 | 43.59 | 43.59 | -0.86 (-1.93%) | 6,700,250 |
21 Mar 2024 | USD | 43.75 | 44.74 | 43.7 | 44.45 | 44.45 | +0.99 (+2.28%) | 8,572,337 |
20 Mar 2024 | USD | 41.92 | 43.675 | 41.89 | 43.46 | 43.46 | +1.24 (+2.94%) | 7,998,433 |
19 Mar 2024 | USD | 42.4 | 42.6539 | 42.09 | 42.22 | 42.22 | -0.25 (-0.59%) | 6,080,345 |
18 Mar 2024 | USD | 42.47 | 42.49 | 41.69 | 42.47 | 42.47 | +0.39 (+0.93%) | 8,168,227 |
15 Mar 2024 | USD | 41.93 | 42.78 | 41.93 | 42.08 | 42.08 | -0.27 (-0.64%) | 32,597,119 |