Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | USD | 40.37 | 40.39 | 40.33 | 40.39 | 40.39 | +0.03 (+0.07%) | 766,690 |
10 May 2024 | USD | 40.35 | 40.36 | 40.32 | 40.36 | 40.36 | +0.01 (+0.02%) | 292,300 |
9 May 2024 | USD | 40.28 | 40.35 | 40.28 | 40.35 | 40.35 | +0.03 (+0.07%) | 331,000 |
8 May 2024 | USD | 40.26 | 40.33 | 40.25 | 40.32 | 40.32 | +0.06 (+0.15%) | 261,100 |
7 May 2024 | USD | 40.3 | 40.31 | 40.26 | 40.26 | 40.26 | -0.02 (-0.05%) | 433,700 |
6 May 2024 | USD | 40.26 | 40.29 | 40.24 | 40.28 | 40.28 | +0.05 (+0.12%) | 309,800 |
3 May 2024 | USD | 40.24 | 40.24 | 40.14 | 40.23 | 40.23 | +0.18 (+0.45%) | 463,600 |
2 May 2024 | USD | 40.03 | 40.08 | 39.84 | 40.05 | 40.05 | +0.16 (+0.40%) | 420,800 |
1 May 2024 | USD | 39.91 | 40.09 | 39.83 | 39.89 | 39.89 | -0.02 (-0.05%) | 462,500 |
30 Apr 2024 | USD | 40.08 | 40.11 | 39.88 | 39.91 | 39.91 | -0.15 (-0.37%) | 319,400 |
29 Apr 2024 | USD | 40.05 | 40.1 | 40.02 | 40.06 | 40.06 | +0.06 (+0.15%) | 315,800 |
26 Apr 2024 | USD | 39.93 | 40.05 | 39.91 | 40 | 40 | +0.16 (+0.40%) | 317,400 |
25 Apr 2024 | USD | 39.67 | 39.89 | 39.62 | 39.84 | 39.84 | -0.1 (-0.25%) | 293,400 |
24 Apr 2024 | USD | 39.95 | 39.95 | 39.82 | 39.94 | 39.94 | +0.08 (+0.20%) | 380,100 |
23 Apr 2024 | USD | 39.73 | 39.89 | 39.71 | 39.86 | 39.86 | +0.19 (+0.48%) | 654,900 |
22 Apr 2024 | USD | 39.56 | 39.75 | 39.48 | 39.67 | 39.67 | -0.07 (-0.18%) | 711,900 |
19 Apr 2024 | USD | 39.99 | 40.09 | 39.68 | 39.74 | 39.74 | -0.31 (-0.77%) | 478,900 |
18 Apr 2024 | USD | 40.16 | 40.39 | 39.97 | 40.05 | 40.05 | -0.08 (-0.20%) | 459,900 |
17 Apr 2024 | USD | 40.47 | 40.52 | 40.02 | 40.13 | 40.13 | -0.21 (-0.52%) | 442,700 |
16 Apr 2024 | USD | 40.43 | 40.49 | 40.23 | 40.34 | 40.34 | -0.02 (-0.05%) | 477,200 |
15 Apr 2024 | USD | 40.75 | 40.85 | 40.3 | 40.36 | 40.36 | -0.29 (-0.71%) | 365,200 |
12 Apr 2024 | USD | 40.77 | 40.77 | 40.5 | 40.65 | 40.65 | -0.17 (-0.42%) | 382,300 |
11 Apr 2024 | USD | 40.76 | 40.88 | 40.65 | 40.82 | 40.82 | +0.15 (+0.37%) | 255,700 |
10 Apr 2024 | USD | 40.61 | 40.77 | 40.61 | 40.67 | 40.67 | -0.16 (-0.39%) | 640,300 |
9 Apr 2024 | USD | 40.78 | 40.84 | 40.65 | 40.83 | 40.83 | +0.05 (+0.12%) | 277,100 |
8 Apr 2024 | USD | 40.76 | 40.82 | 40.74 | 40.78 | 40.78 | +0.06 (+0.15%) | 371,700 |
5 Apr 2024 | USD | 40.61 | 40.79 | 40.6 | 40.72 | 40.72 | +0.16 (+0.39%) | 400,900 |
4 Apr 2024 | USD | 40.8 | 40.86 | 40.53 | 40.56 | 40.56 | -0.21 (-0.52%) | 483,200 |
3 Apr 2024 | USD | 40.7 | 40.77 | 40.68 | 40.77 | 40.77 | +0.03 (+0.07%) | 373,500 |
2 Apr 2024 | USD | 40.69 | 40.74 | 40.64 | 40.74 | 40.74 | -0.03 (-0.07%) | 253,100 |