Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 26.58 | 27.09 | 25.96 | 27.02 | 27.02 | -0.73 (-2.63%) | 4,275,300 |
2 Apr 2024 | USD | 29.29 | 29.29 | 27.65 | 27.75 | 27.75 | -2.15 (-7.19%) | 3,831,100 |
1 Apr 2024 | USD | 29.75 | 30.67 | 29.55 | 29.9 | 29.9 | +0.4 (+1.36%) | 3,102,800 |
28 Mar 2024 | USD | 28.63 | 29.91 | 28.63 | 29.5 | 29.5 | +0.92 (+3.22%) | 3,419,000 |
27 Mar 2024 | USD | 27.27 | 28.88 | 27.23 | 28.58 | 28.58 | +1.65 (+6.13%) | 3,327,500 |
26 Mar 2024 | USD | 27.89 | 27.96 | 26.88 | 26.93 | 26.93 | -0.53 (-1.93%) | 2,467,100 |
25 Mar 2024 | USD | 27.02 | 27.84 | 26.95 | 27.46 | 27.46 | +0.16 (+0.59%) | 1,907,900 |
22 Mar 2024 | USD | 27.55 | 27.84 | 26.62 | 27.3 | 27.3 | -0.68 (-2.43%) | 2,946,900 |
21 Mar 2024 | USD | 27.75 | 30.16 | 27.52 | 27.98 | 27.98 | +0.74 (+2.72%) | 7,297,700 |
20 Mar 2024 | USD | 24.92 | 27.3 | 24.48 | 27.24 | 27.24 | +2.42 (+9.75%) | 4,774,700 |
19 Mar 2024 | USD | 24.51 | 25.02 | 24.12 | 24.82 | 24.82 | -0.23 (-0.92%) | 4,782,500 |
18 Mar 2024 | USD | 26.01 | 26.02 | 24.73 | 25.05 | 25.05 | -1.03 (-3.95%) | 4,203,400 |
15 Mar 2024 | USD | 25.55 | 26.43 | 25.45 | 26.08 | 26.08 | +0.05 (+0.19%) | 4,752,200 |
14 Mar 2024 | USD | 27.35 | 27.75 | 25.63 | 26.03 | 26.03 | -1.54 (-5.59%) | 5,395,900 |
13 Mar 2024 | USD | 28.36 | 29.22 | 27.47 | 27.57 | 27.57 | -1.39 (-4.80%) | 3,095,400 |
12 Mar 2024 | USD | 28.55 | 29.5 | 27.44 | 28.96 | 28.96 | +0.89 (+3.17%) | 4,031,100 |
11 Mar 2024 | USD | 27.75 | 28.98 | 27.41 | 28.07 | 28.07 | +0.09 (+0.32%) | 3,161,100 |
8 Mar 2024 | USD | 29.34 | 30.14 | 27.96 | 27.98 | 27.98 | -1.05 (-3.62%) | 4,988,100 |
7 Mar 2024 | USD | 27.8 | 29.39 | 27.77 | 29.03 | 29.03 | +1.32 (+4.76%) | 5,290,800 |
6 Mar 2024 | USD | 27.01 | 28.62 | 26.77 | 27.71 | 27.71 | +1.25 (+4.72%) | 4,368,400 |
5 Mar 2024 | USD | 26.96 | 27.37 | 26.1 | 26.46 | 26.46 | -1 (-3.64%) | 3,699,000 |
4 Mar 2024 | USD | 28.34 | 28.64 | 26.4 | 27.46 | 27.46 | -0.97 (-3.41%) | 4,197,200 |
1 Mar 2024 | USD | 26.17 | 29.23 | 25.8 | 28.43 | 28.43 | +2.41 (+9.26%) | 8,065,400 |
29 Feb 2024 | USD | 26.01 | 26.94 | 25.61 | 26.02 | 26.02 | +0.47 (+1.84%) | 4,757,100 |
28 Feb 2024 | USD | 25.39 | 26.13 | 25.06 | 25.55 | 25.55 | -0.42 (-1.62%) | 2,558,300 |
27 Feb 2024 | USD | 26.23 | 26.24 | 25.21 | 25.97 | 25.97 | +0.4 (+1.56%) | 3,564,600 |
26 Feb 2024 | USD | 23.72 | 25.75 | 23.54 | 25.57 | 25.57 | +1.8 (+7.57%) | 5,227,200 |
23 Feb 2024 | USD | 25.04 | 25.21 | 23.71 | 23.77 | 23.77 | -1.51 (-5.97%) | 5,038,400 |
22 Feb 2024 | USD | 26.51 | 26.51 | 25.24 | 25.28 | 25.28 | -0.17 (-0.67%) | 3,159,800 |
21 Feb 2024 | USD | 25.1 | 25.52 | 24.77 | 25.45 | 25.45 | +0.15 (+0.59%) | 3,482,100 |