Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 40.81 | 41.82 | 40.67 | 40.68 | 40.68 | +0.3 (+0.74%) | 1,856,572 |
26 Sep 2024 | USD | 39.32 | 40.5 | 39.32 | 40.38 | 40.38 | +1.7 (+4.40%) | 757,600 |
25 Sep 2024 | USD | 39.02 | 39.22 | 38.6 | 38.68 | 38.68 | -0.42 (-1.07%) | 736,400 |
24 Sep 2024 | USD | 39.72 | 40.09 | 38.97 | 39.1 | 39.1 | -0.02 (-0.05%) | 1,067,800 |
23 Sep 2024 | USD | 39.56 | 39.78 | 39.09 | 39.12 | 39.12 | -0.65 (-1.63%) | 995,300 |
20 Sep 2024 | USD | 39.88 | 40.07 | 39.35 | 39.77 | 39.77 | -0.19 (-0.48%) | 1,543,000 |
19 Sep 2024 | USD | 39.98 | 40.51 | 39.78 | 39.96 | 39.96 | +0.9 (+2.30%) | 1,155,700 |
18 Sep 2024 | USD | 39.27 | 39.98 | 38.56 | 39.06 | 39.06 | -0.21 (-0.53%) | 1,111,500 |
17 Sep 2024 | USD | 39.46 | 39.84 | 38.87 | 39.27 | 39.27 | +0.04 (+0.10%) | 1,090,000 |
16 Sep 2024 | USD | 39.25 | 39.56 | 38.5 | 39.23 | 39.23 | +0.17 (+0.44%) | 1,388,700 |
13 Sep 2024 | USD | 38.33 | 39.14 | 38.33 | 39.06 | 39.06 | +1.14 (+3.01%) | 1,588,800 |
12 Sep 2024 | USD | 37.66 | 38.17 | 36.98 | 37.92 | 37.92 | +0.46 (+1.23%) | 2,427,800 |
11 Sep 2024 | USD | 36.31 | 37.81 | 36.31 | 37.46 | 37.46 | +1.39 (+3.85%) | 4,590,600 |
10 Sep 2024 | USD | 36.27 | 36.41 | 35.41 | 36.07 | 36.07 | -0.2 (-0.55%) | 1,681,400 |
9 Sep 2024 | USD | 37.2 | 37.46 | 36.26 | 36.27 | 36.27 | -1.04 (-2.79%) | 2,933,700 |
6 Sep 2024 | USD | 37.88 | 38.07 | 36.91 | 37.31 | 37.31 | -0.67 (-1.76%) | 1,574,300 |
5 Sep 2024 | USD | 38.47 | 38.56 | 37.48 | 37.98 | 37.98 | -0.54 (-1.40%) | 1,460,800 |
4 Sep 2024 | USD | 38.72 | 39.11 | 38.27 | 38.52 | 38.52 | -0.58 (-1.48%) | 1,410,200 |
3 Sep 2024 | USD | 40 | 40.23 | 38.98 | 39.1 | 39.1 | -1.22 (-3.03%) | 1,934,100 |
30 Aug 2024 | USD | 40.81 | 40.88 | 39.84 | 40.32 | 40.32 | -0.05 (-0.12%) | 1,229,400 |
29 Aug 2024 | USD | 39.58 | 40.75 | 39.46 | 40.37 | 40.37 | +0.79 (+2.00%) | 1,602,400 |
28 Aug 2024 | USD | 40.08 | 40.16 | 39.44 | 39.58 | 39.58 | -0.82 (-2.03%) | 1,563,500 |
27 Aug 2024 | USD | 40.53 | 41.08 | 39.7 | 40.4 | 40.4 | -0.54 (-1.32%) | 2,746,600 |
26 Aug 2024 | USD | 41.36 | 41.84 | 40.8 | 40.94 | 40.94 | +0.2 (+0.49%) | 784,900 |
23 Aug 2024 | USD | 40.6 | 41.38 | 40.36 | 40.74 | 40.74 | +0.18 (+0.44%) | 1,421,000 |
22 Aug 2024 | USD | 41.14 | 41.2 | 40.31 | 40.56 | 40.56 | -0.52 (-1.27%) | 802,600 |
21 Aug 2024 | USD | 40.32 | 41.35 | 40.1 | 41.08 | 41.08 | +1.32 (+3.32%) | 1,191,800 |
20 Aug 2024 | USD | 40.79 | 40.88 | 39.4 | 39.76 | 39.76 | -1.05 (-2.57%) | 1,278,400 |
19 Aug 2024 | USD | 41.58 | 41.73 | 40.7 | 40.81 | 40.81 | -0.8 (-1.92%) | 808,900 |
16 Aug 2024 | USD | 41.93 | 42.06 | 41.18 | 41.61 | 41.61 | -0.34 (-0.81%) | 942,200 |