Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 30.45 | 30.45 | 30.22 | 30.38 | 30.38 | +0.1 (+0.33%) | 7,233,445 |
16 May 2024 | USD | 30.56 | 30.61 | 30.24 | 30.28 | 30.28 | -0.23 (-0.75%) | 4,401,905 |
15 May 2024 | USD | 30.37 | 30.6 | 30.01 | 30.51 | 30.51 | +0.61 (+2.04%) | 5,923,992 |
14 May 2024 | USD | 29.84 | 29.9505 | 29.67 | 29.9 | 29.9 | +0.29 (+0.98%) | 4,316,154 |
13 May 2024 | USD | 29.64 | 29.76 | 29.36 | 29.61 | 29.61 | +0.11 (+0.37%) | 5,470,494 |
10 May 2024 | USD | 29.5 | 29.745 | 29.33 | 29.5 | 29.5 | +0.2 (+0.68%) | 9,459,013 |
9 May 2024 | USD | 29.45 | 29.58 | 29.15 | 29.3 | 29.3 | +0.04 (+0.14%) | 7,637,084 |
8 May 2024 | USD | 29.47 | 29.5 | 29.1111 | 29.26 | 29.26 | -0.29 (-0.98%) | 5,904,647 |
7 May 2024 | USD | 29.17 | 29.55 | 29.01 | 29.55 | 29.55 | +0.5 (+1.72%) | 5,555,027 |
6 May 2024 | USD | 28.97 | 29.06 | 28.725 | 29.05 | 29.05 | +0.25 (+0.87%) | 4,726,729 |
3 May 2024 | USD | 29.18 | 29.3 | 28.56 | 28.8 | 28.8 | 0.0 (0.0%) | 6,018,450 |
2 May 2024 | USD | 28.55 | 28.94 | 28.3 | 28.8 | 28.8 | -0.1 (-0.35%) | 12,249,170 |
1 May 2024 | USD | 28.44 | 29.1 | 28.37 | 28.9 | 28.9 | +0.35 (+1.23%) | 7,483,236 |
30 Apr 2024 | USD | 28.81 | 28.94 | 28.37 | 28.55 | 28.55 | -0.5 (-1.72%) | 7,194,391 |
29 Apr 2024 | USD | 28.72 | 29.05 | 28.65 | 29.05 | 29.05 | +0.58 (+2.04%) | 4,563,642 |
26 Apr 2024 | USD | 28.56 | 28.71 | 28.35 | 28.47 | 28.47 | -0.08 (-0.28%) | 6,652,230 |
25 Apr 2024 | USD | 28.2 | 28.575 | 28.12 | 28.55 | 28.55 | +0.12 (+0.42%) | 5,195,425 |
24 Apr 2024 | USD | 28.37 | 28.73 | 28.15 | 28.43 | 28.43 | -0.15 (-0.52%) | 5,648,716 |
23 Apr 2024 | USD | 28.11 | 28.59 | 28.02 | 28.58 | 28.58 | +0.54 (+1.93%) | 8,838,584 |
22 Apr 2024 | USD | 27.99 | 28.06 | 27.77 | 28.04 | 28.04 | +0.15 (+0.54%) | 9,231,162 |
19 Apr 2024 | USD | 27.6 | 27.97 | 27.565 | 27.89 | 27.89 | +0.37 (+1.34%) | 5,453,833 |
18 Apr 2024 | USD | 27.33 | 27.535 | 27.15 | 27.52 | 27.52 | +0.32 (+1.18%) | 4,866,051 |
17 Apr 2024 | USD | 27.19 | 27.495 | 27.175 | 27.2 | 27.2 | +0.05 (+0.18%) | 4,059,467 |
16 Apr 2024 | USD | 27.41 | 27.47 | 27.075 | 27.15 | 27.15 | -0.43 (-1.56%) | 5,310,136 |
15 Apr 2024 | USD | 28.03 | 28.15 | 27.38 | 27.58 | 27.58 | -0.36 (-1.29%) | 3,962,776 |
12 Apr 2024 | USD | 28.18 | 28.18 | 27.85 | 27.94 | 27.94 | -0.26 (-0.92%) | 4,746,776 |
11 Apr 2024 | USD | 28.24 | 28.41 | 28.02 | 28.2 | 28.2 | +0.09 (+0.32%) | 12,410,800 |
10 Apr 2024 | USD | 29.21 | 29.26 | 28.07 | 28.11 | 28.11 | -1.69 (-5.67%) | 7,356,352 |
9 Apr 2024 | USD | 29.77 | 29.96 | 29.63 | 29.8 | 29.8 | +0.17 (+0.57%) | 4,761,275 |
8 Apr 2024 | USD | 29.35 | 29.66 | 29.32 | 29.63 | 29.63 | +0.31 (+1.06%) | 5,319,947 |