Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 42.27 | 42.34 | 42.04 | 42.11 | 42.11 | -0.15 (-0.35%) | 106,100 |
9 May 2024 | USD | 41.94 | 42.26 | 41.86 | 42.26 | 42.26 | +0.35 (+0.84%) | 163,600 |
8 May 2024 | USD | 41.81 | 42.01 | 41.7 | 41.91 | 41.91 | -0.35 (-0.83%) | 115,900 |
7 May 2024 | USD | 42.32 | 42.4 | 42.21 | 42.26 | 42.26 | -0.06 (-0.14%) | 157,300 |
6 May 2024 | USD | 42.2 | 42.42 | 42.19 | 42.32 | 42.32 | +0.12 (+0.28%) | 158,400 |
3 May 2024 | USD | 42.16 | 42.33 | 41.96 | 42.2 | 42.2 | +0.26 (+0.62%) | 216,300 |
2 May 2024 | USD | 41.42 | 41.97 | 41.31 | 41.94 | 41.94 | +1.22 (+3.00%) | 292,900 |
1 May 2024 | USD | 40.64 | 41.21 | 40.61 | 40.72 | 40.72 | +0.1 (+0.25%) | 170,700 |
30 Apr 2024 | USD | 40.93 | 41.09 | 40.61 | 40.62 | 40.62 | -0.51 (-1.24%) | 210,300 |
29 Apr 2024 | USD | 41 | 41.21 | 40.96 | 41.13 | 41.13 | +0.56 (+1.38%) | 189,300 |
26 Apr 2024 | USD | 40.55 | 40.7 | 40.45 | 40.57 | 40.57 | +0.49 (+1.22%) | 156,000 |
25 Apr 2024 | USD | 40.04 | 40.21 | 39.81 | 40.08 | 40.08 | -0.25 (-0.62%) | 865,800 |
24 Apr 2024 | USD | 40.41 | 40.48 | 40.15 | 40.33 | 40.33 | -0.4 (-0.98%) | 232,500 |
23 Apr 2024 | USD | 40.38 | 40.75 | 40.38 | 40.73 | 40.73 | +0.42 (+1.04%) | 193,400 |
22 Apr 2024 | USD | 40.2 | 40.46 | 40.06 | 40.31 | 40.31 | +0.4 (+1.00%) | 124,500 |
19 Apr 2024 | USD | 39.83 | 39.99 | 39.8 | 39.91 | 39.91 | +0.11 (+0.28%) | 150,300 |
18 Apr 2024 | USD | 39.84 | 40.1 | 39.65 | 39.8 | 39.8 | -0.01 (-0.03%) | 205,500 |
17 Apr 2024 | USD | 39.88 | 39.99 | 39.71 | 39.81 | 39.81 | +0.06 (+0.15%) | 566,500 |
16 Apr 2024 | USD | 39.87 | 39.96 | 39.66 | 39.75 | 39.75 | -0.43 (-1.07%) | 236,100 |
15 Apr 2024 | USD | 40.7 | 40.8 | 40.12 | 40.18 | 40.18 | -0.33 (-0.81%) | 180,200 |
12 Apr 2024 | USD | 40.74 | 40.84 | 40.47 | 40.51 | 40.51 | -0.6 (-1.46%) | 174,400 |
11 Apr 2024 | USD | 41.13 | 41.26 | 40.76 | 41.11 | 41.11 | +0.18 (+0.44%) | 190,900 |
10 Apr 2024 | USD | 41.33 | 41.36 | 40.83 | 40.93 | 40.93 | -1.06 (-2.52%) | 176,400 |
9 Apr 2024 | USD | 41.99 | 42.14 | 41.75 | 41.99 | 41.99 | +0.1 (+0.24%) | 104,100 |
8 Apr 2024 | USD | 41.67 | 41.96 | 41.67 | 41.89 | 41.89 | +0.48 (+1.16%) | 152,100 |
5 Apr 2024 | USD | 41.26 | 41.59 | 41.1 | 41.41 | 41.41 | +0.11 (+0.27%) | 137,500 |
4 Apr 2024 | USD | 41.8 | 41.97 | 41.2 | 41.3 | 41.3 | -0.26 (-0.63%) | 137,500 |
3 Apr 2024 | USD | 41.37 | 41.65 | 41.35 | 41.56 | 41.56 | -0.13 (-0.31%) | 149,700 |
2 Apr 2024 | USD | 41.69 | 41.83 | 41.63 | 41.69 | 41.69 | -0.34 (-0.81%) | 149,100 |
1 Apr 2024 | USD | 42.14 | 42.34 | 41.86 | 42.03 | 42.03 | -0.11 (-0.26%) | 218,800 |