Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 39.81 | 40.425 | 39.71 | 40.4 | 40.4 | +0.61 (+1.53%) | 15,948,267 |
9 May 2024 | USD | 39.51 | 39.83 | 39.38 | 39.79 | 39.79 | +0.31 (+0.79%) | 12,881,000 |
8 May 2024 | USD | 39.24 | 39.57 | 39.1 | 39.48 | 39.48 | +0.17 (+0.43%) | 10,438,000 |
7 May 2024 | USD | 39.53 | 39.58 | 39.09 | 39.31 | 39.31 | -0.02 (-0.05%) | 11,935,200 |
6 May 2024 | USD | 39.12 | 39.35 | 39.06 | 39.33 | 39.33 | +0.44 (+1.13%) | 13,348,800 |
3 May 2024 | USD | 39.05 | 39.2 | 38.75 | 38.89 | 38.89 | -0.04 (-0.10%) | 13,195,600 |
2 May 2024 | USD | 39.32 | 39.48 | 38.75 | 38.93 | 38.93 | -0.27 (-0.69%) | 17,394,900 |
1 May 2024 | USD | 39.33 | 39.66 | 39.13 | 39.2 | 39.2 | -0.29 (-0.73%) | 17,754,000 |
30 Apr 2024 | USD | 39.91 | 39.92 | 39.44 | 39.49 | 39.49 | -0.6 (-1.50%) | 20,222,200 |
29 Apr 2024 | USD | 39.9 | 40.82 | 39.87 | 40.09 | 40.09 | +0.41 (+1.03%) | 19,438,600 |
26 Apr 2024 | USD | 39.06 | 39.96 | 38.9 | 39.68 | 39.68 | +0.46 (+1.17%) | 17,978,500 |
25 Apr 2024 | USD | 39.29 | 39.82 | 38.96 | 39.22 | 39.22 | -0.27 (-0.68%) | 16,837,700 |
24 Apr 2024 | USD | 39.5 | 39.66 | 38.94 | 39.49 | 39.49 | -0.21 (-0.53%) | 15,946,600 |
23 Apr 2024 | USD | 38.91 | 39.99 | 38.68 | 39.7 | 39.7 | +1.1 (+2.85%) | 25,972,800 |
22 Apr 2024 | USD | 41.4 | 41.64 | 38.56 | 38.6 | 38.6 | -1.89 (-4.67%) | 51,243,200 |
19 Apr 2024 | USD | 40 | 40.67 | 39.98 | 40.49 | 40.49 | +0.36 (+0.90%) | 24,693,500 |
18 Apr 2024 | USD | 39.85 | 40.17 | 39.71 | 40.13 | 40.13 | +0.35 (+0.88%) | 20,173,700 |
17 Apr 2024 | USD | 39.85 | 39.98 | 39.46 | 39.78 | 39.78 | +0.01 (+0.03%) | 21,009,200 |
16 Apr 2024 | USD | 40.11 | 40.14 | 39.57 | 39.77 | 39.77 | -0.34 (-0.85%) | 14,016,800 |
15 Apr 2024 | USD | 40.11 | 40.35 | 39.85 | 40.11 | 40.11 | +0.39 (+0.98%) | 16,442,800 |
12 Apr 2024 | USD | 40.18 | 40.26 | 39.68 | 39.72 | 39.72 | -0.44 (-1.10%) | 21,546,100 |
11 Apr 2024 | USD | 40.45 | 40.47 | 40.09 | 40.16 | 40.16 | -0.36 (-0.89%) | 14,782,200 |
10 Apr 2024 | USD | 40.61 | 40.66 | 39.96 | 40.52 | 40.52 | -0.32 (-0.78%) | 17,900,400 |
9 Apr 2024 | USD | 41.06 | 41.18 | 40.54 | 40.84 | 40.84 | -0.89 (-2.13%) | 17,227,000 |
8 Apr 2024 | USD | 42.12 | 42.15 | 41.71 | 41.73 | 41.73 | -0.39 (-0.93%) | 14,457,800 |
5 Apr 2024 | USD | 42.25 | 42.44 | 41.61 | 42.12 | 42.12 | -0.33 (-0.78%) | 14,330,100 |
4 Apr 2024 | USD | 42.99 | 43.42 | 42.44 | 42.45 | 42.45 | -0.39 (-0.91%) | 16,461,400 |
3 Apr 2024 | USD | 42.58 | 42.9 | 42.53 | 42.84 | 42.84 | +0.3 (+0.71%) | 18,195,000 |
2 Apr 2024 | USD | 42.3 | 42.68 | 42.26 | 42.54 | 42.54 | +0.26 (+0.61%) | 17,260,800 |
1 Apr 2024 | USD | 41.99 | 42.34 | 41.53 | 42.28 | 42.28 | +0.32 (+0.76%) | 15,031,600 |