Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | USD | 40 | 40 | 39.33 | 39.59 | 39.59 | -0.12 (-0.30%) | 510,494 |
26 Apr 2024 | USD | 39.27 | 39.74 | 39 | 39.71 | 39.71 | +0.16 (+0.40%) | 581,600 |
25 Apr 2024 | USD | 39.91 | 40 | 39.25 | 39.55 | 39.55 | -0.33 (-0.83%) | 796,100 |
24 Apr 2024 | USD | 39.68 | 40.28 | 39.495 | 39.88 | 39.88 | -0.1 (-0.25%) | 566,900 |
23 Apr 2024 | USD | 39.18 | 40.095 | 39.14 | 39.98 | 39.98 | +0.84 (+2.15%) | 693,500 |
22 Apr 2024 | USD | 38.91 | 39.52 | 38.67 | 39.14 | 39.14 | +0.1 (+0.26%) | 442,900 |
19 Apr 2024 | USD | 39.11 | 39.69 | 38.76 | 39.04 | 39.04 | +0.12 (+0.31%) | 488,500 |
18 Apr 2024 | USD | 39 | 39.456 | 38.6 | 38.92 | 38.92 | 0.0 (0.0%) | 763,700 |
17 Apr 2024 | USD | 39.44 | 39.9 | 38.91 | 38.92 | 38.92 | -0.49 (-1.24%) | 681,200 |
16 Apr 2024 | USD | 39.76 | 39.86 | 39.31 | 39.41 | 39.41 | -0.54 (-1.35%) | 1,267,200 |
15 Apr 2024 | USD | 40.54 | 40.72 | 39.7 | 39.95 | 39.95 | -0.45 (-1.11%) | 772,000 |
12 Apr 2024 | USD | 41 | 41.22 | 40.16 | 40.4 | 40.4 | -0.4 (-0.98%) | 668,800 |
11 Apr 2024 | USD | 40.22 | 40.825 | 39.81 | 40.8 | 40.8 | +0.54 (+1.34%) | 1,013,300 |
10 Apr 2024 | USD | 40.59 | 40.81 | 39.82 | 40.26 | 40.26 | +0.12 (+0.30%) | 644,100 |
9 Apr 2024 | USD | 39.49 | 40.27 | 39.38 | 40.14 | 40.14 | +0.63 (+1.59%) | 744,900 |
8 Apr 2024 | USD | 39.25 | 39.7 | 38.98 | 39.51 | 39.51 | +0.27 (+0.69%) | 460,400 |
5 Apr 2024 | USD | 38.73 | 39.39 | 38.51 | 39.24 | 39.24 | +0.9 (+2.35%) | 866,900 |
4 Apr 2024 | USD | 38.25 | 38.86 | 38.175 | 38.34 | 38.34 | +0.11 (+0.29%) | 555,300 |
3 Apr 2024 | USD | 38.58 | 38.61 | 38.14 | 38.23 | 38.23 | -0.14 (-0.36%) | 1,018,200 |
2 Apr 2024 | USD | 38.19 | 38.45 | 37.89 | 38.37 | 38.37 | +0.27 (+0.71%) | 945,300 |
1 Apr 2024 | USD | 38.52 | 38.58 | 37.93 | 38.1 | 38.1 | -0.36 (-0.94%) | 651,200 |
28 Mar 2024 | USD | 38.1 | 38.5 | 37.8 | 38.46 | 38.46 | +0.6 (+1.58%) | 1,294,300 |
27 Mar 2024 | USD | 37.51 | 37.93 | 37.06 | 37.86 | 37.86 | +0.39 (+1.04%) | 1,089,500 |
26 Mar 2024 | USD | 38.02 | 38.13 | 37.3 | 37.47 | 37.47 | -0.53 (-1.39%) | 838,100 |
25 Mar 2024 | USD | 37.8 | 38.25 | 37.698 | 38 | 38 | +0.41 (+1.09%) | 853,600 |
22 Mar 2024 | USD | 37.79 | 37.91 | 37.22 | 37.59 | 37.59 | -0.1 (-0.27%) | 672,200 |
21 Mar 2024 | USD | 37.14 | 37.7 | 37.07 | 37.69 | 37.69 | +0.42 (+1.13%) | 517,800 |
20 Mar 2024 | USD | 37.34 | 37.42 | 36.88 | 37.27 | 37.27 | -0.06 (-0.16%) | 763,800 |
19 Mar 2024 | USD | 36.65 | 37.52 | 36.61 | 37.33 | 37.33 | +0.72 (+1.97%) | 1,119,400 |
18 Mar 2024 | USD | 36.03 | 36.75 | 36.03 | 36.61 | 36.61 | +0.78 (+2.18%) | 1,241,800 |