Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 28.19 | 28.35 | 27.85 | 27.89 | 27.89 | -0.31 (-1.10%) | 5,469,300 |
9 May 2024 | USD | 27.89 | 28.24 | 27.8 | 28.2 | 28.2 | +0.39 (+1.40%) | 5,078,000 |
8 May 2024 | USD | 28.05 | 28.2 | 27.68 | 27.81 | 27.81 | -0.44 (-1.56%) | 4,249,400 |
7 May 2024 | USD | 28.54 | 29.13 | 28.22 | 28.25 | 28.25 | 0.0 (0.0%) | 4,288,700 |
6 May 2024 | USD | 28.46 | 28.62 | 27.97 | 28.25 | 28.25 | -0.04 (-0.14%) | 4,232,400 |
3 May 2024 | USD | 28.75 | 29.06 | 27.96 | 28.29 | 28.29 | -0.09 (-0.32%) | 4,506,600 |
2 May 2024 | USD | 29.58 | 29.89 | 28.34 | 28.38 | 28.38 | -1.8 (-5.96%) | 6,670,400 |
1 May 2024 | USD | 30.09 | 30.78 | 29.97 | 30.18 | 30.18 | +0.17 (+0.57%) | 2,453,300 |
30 Apr 2024 | USD | 30.1 | 30.39 | 29.94 | 30.01 | 30.01 | -0.68 (-2.22%) | 2,331,800 |
29 Apr 2024 | USD | 30.79 | 31 | 30.63 | 30.69 | 30.69 | +0.12 (+0.39%) | 2,209,900 |
26 Apr 2024 | USD | 30.29 | 30.79 | 30.18 | 30.57 | 30.57 | +0.22 (+0.72%) | 1,158,500 |
25 Apr 2024 | USD | 30.69 | 30.77 | 30.1 | 30.35 | 30.35 | -0.57 (-1.84%) | 1,489,000 |
24 Apr 2024 | USD | 30.86 | 31 | 30.68 | 30.92 | 30.92 | +0.06 (+0.19%) | 1,472,200 |
23 Apr 2024 | USD | 30.32 | 30.91 | 30.21 | 30.86 | 30.86 | +0.49 (+1.61%) | 2,861,300 |
22 Apr 2024 | USD | 30.48 | 30.61 | 30.22 | 30.37 | 30.37 | -0.13 (-0.43%) | 4,163,800 |
19 Apr 2024 | USD | 30.4 | 30.53 | 30.26 | 30.5 | 30.5 | +0.06 (+0.20%) | 1,843,800 |
18 Apr 2024 | USD | 30.49 | 30.68 | 30.25 | 30.44 | 30.44 | +0.08 (+0.26%) | 1,350,300 |
17 Apr 2024 | USD | 30.99 | 31.08 | 30.34 | 30.36 | 30.36 | -0.43 (-1.40%) | 1,857,000 |
16 Apr 2024 | USD | 30.77 | 31.13 | 30.55 | 30.79 | 30.79 | -0.1 (-0.32%) | 3,036,400 |
15 Apr 2024 | USD | 31.44 | 31.75 | 30.71 | 30.89 | 30.89 | -0.41 (-1.31%) | 2,855,200 |
12 Apr 2024 | USD | 31.77 | 31.8 | 30.88 | 31.3 | 31.3 | -0.72 (-2.25%) | 3,000,900 |
11 Apr 2024 | USD | 32.68 | 32.83 | 31.87 | 32.02 | 32.02 | -0.37 (-1.14%) | 2,127,200 |
10 Apr 2024 | USD | 31.97 | 32.43 | 31.8 | 32.39 | 32.39 | -0.46 (-1.40%) | 2,233,800 |
9 Apr 2024 | USD | 32.42 | 33.02 | 32.35 | 32.85 | 32.85 | +0.61 (+1.89%) | 2,900,500 |
8 Apr 2024 | USD | 32.31 | 32.53 | 31.7 | 32.24 | 32.24 | -0.07 (-0.22%) | 4,062,700 |
5 Apr 2024 | USD | 31.89 | 32.49 | 31.86 | 32.31 | 32.31 | +0.39 (+1.22%) | 3,348,600 |
4 Apr 2024 | USD | 32.05 | 32.43 | 31.77 | 31.92 | 31.92 | +0.07 (+0.22%) | 3,130,700 |
3 Apr 2024 | USD | 32.3 | 32.42 | 31.7 | 31.85 | 31.85 | +0.02 (+0.06%) | 2,310,900 |
2 Apr 2024 | USD | 31.81 | 32.44 | 31.5 | 31.83 | 31.83 | -0.42 (-1.30%) | 47,685,500 |
1 Apr 2024 | USD | 33.22 | 33.22 | 31.91 | 32.25 | 32.25 | -0.94 (-2.83%) | 2,410,100 |