Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | USD | 39.49 | 39.845 | 39.28 | 39.41 | 39.41 | -0.15 (-0.38%) | 478,588 |
17 Apr 2024 | USD | 39.8 | 40.29 | 39.46 | 39.56 | 39.56 | 0.0 (0.0%) | 483,800 |
16 Apr 2024 | USD | 39.92 | 39.92 | 39.02 | 39.56 | 39.56 | -0.49 (-1.22%) | 574,400 |
15 Apr 2024 | USD | 40.63 | 40.74 | 39.95 | 40.05 | 40.05 | -0.56 (-1.38%) | 748,700 |
12 Apr 2024 | USD | 39.91 | 41.41 | 39.91 | 40.61 | 40.61 | +0.5 (+1.25%) | 928,400 |
11 Apr 2024 | USD | 40.05 | 40.49 | 39.69 | 40.11 | 40.11 | +0.15 (+0.38%) | 716,300 |
10 Apr 2024 | USD | 40.23 | 40.58 | 39.78 | 39.96 | 39.96 | -0.99 (-2.42%) | 683,600 |
9 Apr 2024 | USD | 41.02 | 41.58 | 40.92 | 40.95 | 40.95 | +0.03 (+0.07%) | 521,900 |
8 Apr 2024 | USD | 40.43 | 41.19 | 40.43 | 40.92 | 40.92 | +0.46 (+1.14%) | 789,800 |
5 Apr 2024 | USD | 40.23 | 40.59 | 40.13 | 40.46 | 40.46 | +0.3 (+0.75%) | 719,400 |
4 Apr 2024 | USD | 41.21 | 41.56 | 40.03 | 40.16 | 40.16 | -0.77 (-1.88%) | 752,100 |
3 Apr 2024 | USD | 39.93 | 40.98 | 39.91 | 40.93 | 40.93 | +1 (+2.50%) | 649,300 |
2 Apr 2024 | USD | 39.49 | 39.97 | 39.34 | 39.93 | 39.93 | +0.26 (+0.66%) | 707,500 |
1 Apr 2024 | USD | 39.41 | 39.85 | 39.23 | 39.67 | 39.67 | +0.27 (+0.69%) | 687,000 |
28 Mar 2024 | USD | 39.2 | 39.82 | 39.02 | 39.4 | 39.4 | +0.3 (+0.77%) | 797,500 |
27 Mar 2024 | USD | 38.61 | 39.13 | 38.11 | 39.1 | 39.1 | +0.85 (+2.22%) | 811,100 |
26 Mar 2024 | USD | 38.64 | 38.8 | 38.1 | 38.25 | 38.25 | -0.04 (-0.10%) | 670,800 |
25 Mar 2024 | USD | 38.76 | 39.03 | 38.22 | 38.29 | 38.29 | -0.5 (-1.29%) | 433,600 |
22 Mar 2024 | USD | 38.83 | 38.93 | 38.54 | 38.79 | 38.79 | +0.06 (+0.15%) | 579,200 |
21 Mar 2024 | USD | 38.94 | 39.1 | 38.72 | 38.73 | 38.73 | -0.05 (-0.13%) | 816,900 |
20 Mar 2024 | USD | 37.87 | 39.04 | 37.74 | 38.78 | 38.78 | +0.85 (+2.24%) | 621,800 |
19 Mar 2024 | USD | 37.75 | 38.15 | 37.57 | 37.93 | 37.93 | -0.02 (-0.05%) | 535,000 |
18 Mar 2024 | USD | 37.83 | 38.23 | 37.7 | 37.95 | 37.95 | +0.43 (+1.15%) | 786,600 |
15 Mar 2024 | USD | 37.7 | 37.88 | 37.21 | 37.52 | 37.52 | -0.35 (-0.92%) | 2,759,300 |
14 Mar 2024 | USD | 38.35 | 38.49 | 37.7 | 37.87 | 37.87 | -0.49 (-1.28%) | 567,400 |
13 Mar 2024 | USD | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | +0.07 (+0.18%) | 667,600 |
12 Mar 2024 | USD | 38.32 | 38.7 | 38.24 | 38.29 | 38.29 | +0.02 (+0.05%) | 575,700 |
11 Mar 2024 | USD | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | -0.02 (-0.05%) | 647,400 |
8 Mar 2024 | USD | 38.54 | 39.24 | 38.1 | 38.29 | 38.29 | +0.16 (+0.42%) | 701,600 |
7 Mar 2024 | USD | 38.1 | 38.43 | 37.8 | 38.13 | 38.13 | +0.26 (+0.69%) | 772,600 |