Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 40.23 | 41.17 | 38.02 | 40.99 | 40.99 | -0.4 (-0.97%) | 515,886 |
17 May 2024 | USD | 42.11 | 42.26 | 40.92 | 41.39 | 41.39 | -0.55 (-1.31%) | 447,177 |
16 May 2024 | USD | 42.67 | 43.4 | 41.73 | 41.94 | 41.94 | -0.75 (-1.76%) | 478,564 |
15 May 2024 | USD | 41.98 | 43.81 | 41.405 | 42.69 | 42.69 | +1.82 (+4.45%) | 433,845 |
14 May 2024 | USD | 40.88 | 41.52 | 40.37 | 40.87 | 40.87 | +0.12 (+0.29%) | 373,408 |
13 May 2024 | USD | 41.63 | 41.63 | 39.67 | 40.75 | 40.75 | -0.57 (-1.38%) | 642,761 |
10 May 2024 | USD | 43.14 | 43.59 | 39.95 | 41.32 | 41.32 | -1.01 (-2.39%) | 947,081 |
9 May 2024 | USD | 43.65 | 45.2 | 41.52 | 42.33 | 42.33 | -2.61 (-5.81%) | 644,756 |
8 May 2024 | USD | 44.32 | 45.05 | 43.1 | 44.94 | 44.94 | -0.06 (-0.13%) | 602,893 |
7 May 2024 | USD | 46.58 | 48.51 | 43.01 | 45 | 45 | -0.54 (-1.19%) | 1,183,011 |
6 May 2024 | USD | 43.66 | 45.9 | 42.75 | 45.54 | 45.54 | +2.1 (+4.83%) | 602,028 |
3 May 2024 | USD | 44.96 | 45.48 | 43.4 | 43.44 | 43.44 | -0.06 (-0.14%) | 884,354 |
2 May 2024 | USD | 42.92 | 43.77 | 41.5217 | 43.5 | 43.5 | +1.18 (+2.79%) | 1,084,798 |
1 May 2024 | USD | 39.54 | 43.85 | 39.54 | 42.32 | 42.32 | +2.81 (+7.11%) | 1,492,112 |
30 Apr 2024 | USD | 40.9 | 41.75 | 38.85 | 39.51 | 39.51 | -1.87 (-4.52%) | 1,085,500 |
29 Apr 2024 | USD | 40.21 | 42.08 | 40.17 | 41.38 | 41.38 | +1.73 (+4.36%) | 661,044 |
26 Apr 2024 | USD | 38.75 | 40.25 | 38.4 | 39.65 | 39.65 | +0.96 (+2.48%) | 856,779 |
25 Apr 2024 | USD | 38.25 | 39.89 | 37.84 | 38.69 | 38.69 | -1.26 (-3.15%) | 850,183 |
24 Apr 2024 | USD | 39.65 | 40.7269 | 38.2 | 39.95 | 39.95 | +0.43 (+1.09%) | 773,165 |
23 Apr 2024 | USD | 39.37 | 43.05 | 39.15 | 39.52 | 39.52 | +0.39 (+1.00%) | 1,216,328 |
22 Apr 2024 | USD | 38.4 | 39.79 | 37.8 | 39.13 | 39.13 | +1.13 (+2.97%) | 714,101 |
19 Apr 2024 | USD | 39.51 | 40.34 | 36.335 | 38 | 38 | -1.48 (-3.75%) | 1,375,989 |
18 Apr 2024 | USD | 39.63 | 40.71 | 38.83 | 39.48 | 39.48 | -0.53 (-1.32%) | 856,999 |
17 Apr 2024 | USD | 42.65 | 42.65 | 40.01 | 40.01 | 40.01 | -2.56 (-6.01%) | 1,069,915 |
16 Apr 2024 | USD | 45.92 | 47.15 | 42.22 | 42.57 | 42.57 | -3.96 (-8.51%) | 1,315,673 |
15 Apr 2024 | USD | 47.46 | 47.88 | 45.745 | 46.53 | 46.53 | -1.44 (-3.00%) | 1,344,030 |
12 Apr 2024 | USD | 48.7 | 50.65 | 46.25 | 47.97 | 47.97 | -0.85 (-1.74%) | 2,166,265 |
11 Apr 2024 | USD | 42.26 | 49.29 | 41.6301 | 48.82 | 48.82 | +7.2 (+17.30%) | 4,634,792 |
10 Apr 2024 | USD | 36.53 | 42.545 | 35.855 | 41.62 | 41.62 | +3.71 (+9.79%) | 2,238,410 |
9 Apr 2024 | USD | 38.82 | 39.11 | 37.13 | 37.91 | 37.91 | -0.72 (-1.86%) | 782,633 |