Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 34.57 | 34.84 | 34.29 | 34.44 | 34.44 | -0.1 (-0.29%) | 233,600 |
17 May 2024 | USD | 34.55 | 34.72 | 34.37 | 34.54 | 34.54 | -0.05 (-0.14%) | 327,300 |
16 May 2024 | USD | 34.17 | 34.64 | 33.99 | 34.59 | 34.59 | +0.4 (+1.17%) | 321,900 |
15 May 2024 | USD | 34.76 | 34.76 | 34.09 | 34.19 | 34.19 | -0.35 (-1.01%) | 472,600 |
14 May 2024 | USD | 34.87 | 34.93 | 34.32 | 34.54 | 34.54 | +0.07 (+0.20%) | 538,000 |
13 May 2024 | USD | 35.6 | 35.65 | 34.46 | 34.47 | 34.47 | -1.13 (-3.17%) | 605,100 |
10 May 2024 | USD | 35.98 | 35.98 | 34.96 | 35.6 | 35.6 | -0.52 (-1.44%) | 627,300 |
9 May 2024 | USD | 35.3 | 36.14 | 35 | 36.12 | 36.12 | +0.45 (+1.26%) | 660,800 |
8 May 2024 | USD | 35.78 | 35.82 | 35.418 | 35.67 | 35.67 | -0.24 (-0.67%) | 416,700 |
7 May 2024 | USD | 35.73 | 36.12 | 35.696 | 35.91 | 35.91 | +0.24 (+0.67%) | 468,900 |
6 May 2024 | USD | 35.6 | 36.365 | 35.51 | 35.67 | 35.67 | +0.3 (+0.85%) | 493,100 |
3 May 2024 | USD | 35.55 | 35.565 | 34.88 | 35.37 | 35.37 | +0.23 (+0.65%) | 496,200 |
2 May 2024 | USD | 35.28 | 35.28 | 34.82 | 35.14 | 35.14 | +0.19 (+0.54%) | 371,600 |
1 May 2024 | USD | 35.08 | 35.61 | 34.85 | 34.95 | 34.95 | -0.14 (-0.40%) | 380,800 |
30 Apr 2024 | USD | 35.15 | 35.29 | 34.85 | 35.09 | 35.09 | -0.25 (-0.71%) | 315,000 |
29 Apr 2024 | USD | 35 | 35.41 | 34.96 | 35.34 | 35.34 | +0.37 (+1.06%) | 359,300 |
26 Apr 2024 | USD | 34.68 | 35.09 | 34.39 | 34.97 | 34.97 | +0.29 (+0.84%) | 418,800 |
25 Apr 2024 | USD | 34.19 | 34.83 | 34.05 | 34.68 | 34.68 | +0.22 (+0.64%) | 461,200 |
24 Apr 2024 | USD | 34.8 | 34.948 | 34.24 | 34.46 | 34.46 | -0.4 (-1.15%) | 360,500 |
23 Apr 2024 | USD | 34.47 | 34.99 | 34.38 | 34.86 | 34.86 | +0.4 (+1.16%) | 567,700 |
22 Apr 2024 | USD | 33.5 | 34.57 | 33.415 | 34.46 | 34.46 | +2.1 (+6.49%) | 804,000 |
19 Apr 2024 | USD | 32.17 | 32.79 | 32.17 | 32.36 | 32.36 | +0.19 (+0.59%) | 502,200 |
18 Apr 2024 | USD | 32.05 | 32.21 | 31.795 | 32.17 | 32.17 | +0.2 (+0.63%) | 709,000 |
17 Apr 2024 | USD | 32.27 | 32.42 | 31.9 | 31.97 | 31.97 | -0.19 (-0.59%) | 588,200 |
16 Apr 2024 | USD | 32.2 | 32.59 | 31.75 | 32.16 | 32.16 | -0.29 (-0.89%) | 485,700 |
15 Apr 2024 | USD | 32.92 | 33.06 | 32.13 | 32.45 | 32.45 | -0.43 (-1.31%) | 628,800 |
12 Apr 2024 | USD | 33.25 | 33.3 | 32.68 | 32.88 | 32.88 | -0.51 (-1.53%) | 629,600 |
11 Apr 2024 | USD | 33.06 | 33.43 | 32.87 | 33.39 | 33.39 | +0.28 (+0.85%) | 456,500 |
10 Apr 2024 | USD | 32.83 | 33.11 | 32.61 | 33.11 | 33.11 | -0.34 (-1.02%) | 501,500 |
9 Apr 2024 | USD | 33.58 | 33.64 | 33.16 | 33.45 | 33.45 | -0.17 (-0.51%) | 369,800 |