Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 43.49 | 43.65 | 43.33 | 43.63 | 43.63 | +0.38 (+0.88%) | 9,291,085 |
2 May 2024 | USD | 42.81 | 43.35 | 42.67 | 43.25 | 43.25 | +1.03 (+2.44%) | 7,447,700 |
1 May 2024 | USD | 42.19 | 42.61 | 42.16 | 42.22 | 42.22 | +0.05 (+0.12%) | 12,105,500 |
30 Apr 2024 | USD | 42.39 | 42.48 | 42.15 | 42.17 | 42.17 | -0.57 (-1.33%) | 10,650,600 |
29 Apr 2024 | USD | 42.54 | 42.74 | 42.5 | 42.74 | 42.74 | +0.42 (+0.99%) | 6,554,300 |
26 Apr 2024 | USD | 42.19 | 42.34 | 42.15 | 42.32 | 42.32 | +0.48 (+1.15%) | 6,255,300 |
25 Apr 2024 | USD | 41.41 | 41.87 | 41.41 | 41.84 | 41.84 | +0.13 (+0.31%) | 8,399,900 |
24 Apr 2024 | USD | 41.75 | 41.8 | 41.56 | 41.71 | 41.71 | +0.13 (+0.31%) | 5,988,800 |
23 Apr 2024 | USD | 41.29 | 41.61 | 41.28 | 41.58 | 41.58 | +0.34 (+0.82%) | 7,065,000 |
22 Apr 2024 | USD | 40.87 | 41.27 | 40.85 | 41.24 | 41.24 | +0.35 (+0.86%) | 8,416,500 |
19 Apr 2024 | USD | 40.83 | 40.95 | 40.76 | 40.89 | 40.89 | -0.12 (-0.29%) | 16,916,700 |
18 Apr 2024 | USD | 41.02 | 41.2 | 40.91 | 41.01 | 41.01 | +0.11 (+0.27%) | 8,766,000 |
17 Apr 2024 | USD | 41.13 | 41.15 | 40.79 | 40.9 | 40.9 | +0.07 (+0.17%) | 14,338,700 |
16 Apr 2024 | USD | 40.85 | 40.99 | 40.72 | 40.83 | 40.83 | -0.51 (-1.23%) | 16,523,300 |
15 Apr 2024 | USD | 41.8 | 41.85 | 41.26 | 41.34 | 41.34 | -0.26 (-0.63%) | 13,310,700 |
12 Apr 2024 | USD | 42 | 42 | 41.52 | 41.6 | 41.6 | -0.82 (-1.93%) | 12,304,300 |
11 Apr 2024 | USD | 42.42 | 42.47 | 42.18 | 42.42 | 42.42 | +0.14 (+0.33%) | 9,347,300 |
10 Apr 2024 | USD | 42.34 | 42.41 | 42.17 | 42.28 | 42.28 | -0.47 (-1.10%) | 13,390,400 |
9 Apr 2024 | USD | 42.69 | 42.82 | 42.58 | 42.75 | 42.75 | +0.37 (+0.87%) | 8,974,600 |
8 Apr 2024 | USD | 42.31 | 42.46 | 42.31 | 42.38 | 42.38 | +0.26 (+0.62%) | 12,719,900 |
5 Apr 2024 | USD | 41.99 | 42.2 | 41.92 | 42.12 | 42.12 | +0.13 (+0.31%) | 13,412,800 |
4 Apr 2024 | USD | 42.46 | 42.58 | 41.97 | 41.99 | 41.99 | -0.15 (-0.36%) | 15,019,100 |
3 Apr 2024 | USD | 41.95 | 42.21 | 41.91 | 42.14 | 42.14 | +0.06 (+0.14%) | 17,641,800 |
2 Apr 2024 | USD | 42.11 | 42.24 | 42.03 | 42.08 | 42.08 | +0.14 (+0.33%) | 8,542,100 |
1 Apr 2024 | USD | 42.02 | 42.19 | 41.85 | 41.94 | 41.94 | +0.17 (+0.41%) | 9,390,000 |
28 Mar 2024 | USD | 41.71 | 41.89 | 41.68 | 41.77 | 41.77 | +0.14 (+0.34%) | 6,862,800 |
27 Mar 2024 | USD | 41.54 | 41.64 | 41.47 | 41.63 | 41.63 | +0.11 (+0.26%) | 6,784,100 |
26 Mar 2024 | USD | 41.65 | 41.65 | 41.52 | 41.52 | 41.52 | -0.09 (-0.22%) | 8,532,300 |
25 Mar 2024 | USD | 41.55 | 41.67 | 41.55 | 41.61 | 41.61 | 0.0 (0.0%) | 8,294,900 |
22 Mar 2024 | USD | 41.69 | 41.71 | 41.56 | 41.61 | 41.61 | -0.27 (-0.64%) | 8,168,700 |