Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 41.64 | 41.81 | 41.61 | 41.76 | 41.76 | +0.22 (+0.53%) | 138,078 |
23 May 2024 | USD | 42.17 | 42.17 | 41.47 | 41.54 | 41.54 | -0.71 (-1.68%) | 95,900 |
22 May 2024 | USD | 42.36 | 42.5 | 42.19 | 42.25 | 42.25 | -0.44 (-1.03%) | 125,400 |
21 May 2024 | USD | 42.71 | 42.74 | 42.53 | 42.69 | 42.69 | -0.11 (-0.26%) | 108,800 |
20 May 2024 | USD | 42.89 | 43.03 | 42.79 | 42.8 | 42.8 | -0.26 (-0.60%) | 100,600 |
17 May 2024 | USD | 42.93 | 43.14 | 42.88 | 43.06 | 43.06 | +0.15 (+0.35%) | 133,800 |
16 May 2024 | USD | 42.93 | 43.08 | 42.9 | 42.91 | 42.91 | +0.06 (+0.14%) | 108,100 |
15 May 2024 | USD | 42.5 | 42.9 | 42.46 | 42.85 | 42.85 | +0.68 (+1.61%) | 181,100 |
14 May 2024 | USD | 42.06 | 42.22 | 42.03 | 42.17 | 42.17 | +0.03 (+0.07%) | 106,300 |
13 May 2024 | USD | 42.13 | 42.24 | 42 | 42.14 | 42.14 | +0.03 (+0.07%) | 96,000 |
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 |