Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 38.73 | 39.43 | 38.27 | 38.65 | 38.65 | +0.25 (+0.65%) | 151,800 |
26 Sep 2024 | USD | 38.41 | 38.66 | 37.91 | 38.4 | 38.4 | +0.34 (+0.89%) | 151,700 |
25 Sep 2024 | USD | 39.05 | 39.13 | 37.66 | 38.06 | 38.06 | -0.87 (-2.23%) | 184,000 |
24 Sep 2024 | USD | 39.73 | 40.04 | 38.45 | 38.93 | 38.93 | -0.72 (-1.82%) | 221,800 |
23 Sep 2024 | USD | 40.11 | 40.195 | 39.55 | 39.65 | 39.65 | -0.5 (-1.25%) | 221,600 |
20 Sep 2024 | USD | 40.9 | 41.31 | 40.08 | 40.15 | 40.15 | -0.64 (-1.57%) | 312,000 |
19 Sep 2024 | USD | 40.62 | 41.39 | 40.25 | 40.79 | 40.79 | +0.7 (+1.75%) | 220,500 |
18 Sep 2024 | USD | 40.23 | 41.47 | 40.04 | 40.09 | 40.09 | 0.0 (0.0%) | 389,600 |
17 Sep 2024 | USD | 40.06 | 40.73 | 39.49 | 40.09 | 40.09 | +0.11 (+0.28%) | 566,600 |
16 Sep 2024 | USD | 40.85 | 41.23 | 39.81 | 39.98 | 39.98 | -0.86 (-2.11%) | 403,600 |
13 Sep 2024 | USD | 39.78 | 41.72 | 39.78 | 40.84 | 40.84 | +1.47 (+3.73%) | 415,200 |
12 Sep 2024 | USD | 38.46 | 39.53 | 38.46 | 39.37 | 39.37 | +0.72 (+1.86%) | 586,100 |
11 Sep 2024 | USD | 38.96 | 39.38 | 38.16 | 38.65 | 38.65 | -0.28 (-0.72%) | 281,500 |
10 Sep 2024 | USD | 38.56 | 39.76 | 38.4 | 38.93 | 38.93 | +0.32 (+0.83%) | 261,100 |
9 Sep 2024 | USD | 38.72 | 39.35 | 38.495 | 38.61 | 38.61 | +0.14 (+0.36%) | 287,400 |
6 Sep 2024 | USD | 39.71 | 40.03 | 38.47 | 38.47 | 38.47 | -1.38 (-3.46%) | 299,200 |
5 Sep 2024 | USD | 40.55 | 40.55 | 39.74 | 39.85 | 39.85 | -0.7 (-1.73%) | 254,900 |
4 Sep 2024 | USD | 40.07 | 41.12 | 39.685 | 40.55 | 40.55 | +0.4 (+1.00%) | 287,200 |
3 Sep 2024 | USD | 40.22 | 41.71 | 39.86 | 40.15 | 40.15 | -0.19 (-0.47%) | 402,200 |
30 Aug 2024 | USD | 40.25 | 40.57 | 39.59 | 40.34 | 40.34 | +0.04 (+0.10%) | 229,800 |
29 Aug 2024 | USD | 40.06 | 41.11 | 39.53 | 40.3 | 40.3 | +0.22 (+0.55%) | 183,400 |
28 Aug 2024 | USD | 40.75 | 40.75 | 39.35 | 40.08 | 40.08 | -0.85 (-2.08%) | 175,800 |
27 Aug 2024 | USD | 40.57 | 41 | 40.24 | 40.93 | 40.93 | +0.1 (+0.24%) | 169,400 |
26 Aug 2024 | USD | 41.08 | 41.08 | 40.5 | 40.83 | 40.83 | +0.07 (+0.17%) | 194,300 |
23 Aug 2024 | USD | 38.89 | 40.88 | 38.535 | 40.76 | 40.76 | +2.12 (+5.49%) | 363,300 |
22 Aug 2024 | USD | 39.14 | 39.53 | 38.41 | 38.64 | 38.64 | -0.5 (-1.28%) | 286,700 |
21 Aug 2024 | USD | 39.71 | 39.877 | 38.645 | 39.14 | 39.14 | -0.37 (-0.94%) | 348,300 |
20 Aug 2024 | USD | 39.72 | 39.875 | 38.82 | 39.51 | 39.51 | -0.06 (-0.15%) | 230,200 |
19 Aug 2024 | USD | 37.71 | 39.61 | 37.56 | 39.57 | 39.57 | +1.66 (+4.38%) | 622,900 |
16 Aug 2024 | USD | 38.29 | 38.485 | 37.59 | 37.91 | 37.91 | -0.34 (-0.89%) | 271,700 |