Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 28.94 | 29.06 | 28.04 | 28.15 | 28.15 | -0.83 (-2.86%) | 1,355,200 |
9 Jan 2024 | USD | 29.25 | 29.34 | 28.88 | 28.98 | 28.98 | -0.62 (-2.09%) | 1,244,300 |
8 Jan 2024 | USD | 28.43 | 29.61 | 28.27 | 29.6 | 29.6 | +1.04 (+3.64%) | 2,586,800 |
5 Jan 2024 | USD | 28.41 | 28.74 | 28.14 | 28.56 | 28.56 | -0.07 (-0.24%) | 1,373,400 |
4 Jan 2024 | USD | 28.99 | 29 | 28.53 | 28.63 | 28.63 | -0.04 (-0.14%) | 1,206,600 |
3 Jan 2024 | USD | 28.98 | 29.23 | 28.65 | 28.67 | 28.67 | +0.05 (+0.17%) | 1,717,600 |
2 Jan 2024 | USD | 27.54 | 28.98 | 27.53 | 28.62 | 28.62 | +0.88 (+3.17%) | 2,200,000 |
29 Dec 2023 | USD | 27.95 | 27.95 | 27.55 | 27.74 | 27.74 | -0.14 (-0.50%) | 1,244,100 |
28 Dec 2023 | USD | 28.01 | 28.33 | 27.83 | 27.88 | 27.88 | -0.18 (-0.64%) | 1,170,800 |
27 Dec 2023 | USD | 28 | 28.08 | 27.74 | 28.06 | 28.06 | +0.19 (+0.68%) | 847,600 |
26 Dec 2023 | USD | 28.08 | 28.12 | 27.68 | 27.87 | 27.87 | -0.05 (-0.18%) | 994,000 |
22 Dec 2023 | USD | 27.81 | 28.12 | 27.69 | 27.92 | 27.92 | +0.37 (+1.34%) | 1,191,200 |
21 Dec 2023 | USD | 27.3 | 27.61 | 27.2 | 27.55 | 27.55 | +0.37 (+1.36%) | 1,237,600 |
20 Dec 2023 | USD | 27.65 | 27.7 | 27.15 | 27.18 | 27.18 | -0.56 (-2.02%) | 2,816,700 |
19 Dec 2023 | USD | 27.16 | 27.83 | 26.82 | 27.74 | 27.74 | +0.7 (+2.59%) | 4,889,600 |
18 Dec 2023 | USD | 26.8 | 27.32 | 26.54 | 27.04 | 27.04 | -0.38 (-1.39%) | 3,128,900 |
15 Dec 2023 | USD | 27.07 | 27.77 | 26.79 | 27.42 | 27.42 | +0.47 (+1.74%) | 31,613,300 |
14 Dec 2023 | USD | 27.6 | 27.93 | 26.92 | 26.95 | 26.95 | -0.47 (-1.71%) | 2,758,000 |
13 Dec 2023 | USD | 26.5 | 27.48 | 26.5 | 27.42 | 27.42 | +0.86 (+3.24%) | 2,749,000 |
12 Dec 2023 | USD | 26.1 | 26.74 | 25.73 | 26.56 | 26.56 | +0.46 (+1.76%) | 2,325,300 |
11 Dec 2023 | USD | 26.22 | 26.22 | 25.62 | 26.1 | 26.1 | +0.24 (+0.93%) | 2,268,100 |
8 Dec 2023 | USD | 26.09 | 26.36 | 25.75 | 25.86 | 25.86 | -0.3 (-1.15%) | 2,265,800 |
7 Dec 2023 | USD | 26.42 | 26.53 | 26.07 | 26.16 | 26.16 | -0.25 (-0.95%) | 2,465,900 |
6 Dec 2023 | USD | 26.97 | 26.98 | 26.32 | 26.41 | 26.41 | -0.47 (-1.75%) | 2,457,900 |
5 Dec 2023 | USD | 26.13 | 26.95 | 26.1 | 26.88 | 26.88 | +0.55 (+2.09%) | 3,067,200 |
4 Dec 2023 | USD | 25.94 | 26.42 | 25.07 | 26.33 | 26.33 | +2.04 (+8.40%) | 6,165,900 |
1 Dec 2023 | USD | 24.19 | 24.43 | 24 | 24.29 | 24.29 | +0.15 (+0.62%) | 4,351,200 |
30 Nov 2023 | USD | 24.13 | 24.26 | 23.9 | 24.14 | 24.14 | +0.35 (+1.47%) | 2,452,600 |
29 Nov 2023 | USD | 23.73 | 24.24 | 23.6 | 23.79 | 23.79 | +0.24 (+1.02%) | 2,250,200 |
28 Nov 2023 | USD | 24.28 | 24.28 | 22.22 | 23.55 | 23.55 | -0.67 (-2.77%) | 2,885,700 |