Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 43 | 43 | 41.88 | 42.07 | 42.07 | -1.44 (-3.31%) | 805,500 |
8 Jan 2024 | USD | 42.83 | 43.53 | 42.34 | 43.51 | 43.51 | +0.31 (+0.72%) | 551,400 |
5 Jan 2024 | USD | 43.37 | 43.99 | 42.94 | 43.2 | 43.2 | -0.48 (-1.10%) | 855,500 |
4 Jan 2024 | USD | 43.06 | 44.11 | 43 | 43.68 | 43.68 | +0.94 (+2.20%) | 1,506,200 |
3 Jan 2024 | USD | 43.84 | 43.84 | 42.53 | 42.74 | 42.74 | -1.56 (-3.52%) | 1,236,600 |
2 Jan 2024 | USD | 44.89 | 45.64 | 43.93 | 44.3 | 44.3 | -1.17 (-2.57%) | 1,381,900 |
29 Dec 2023 | USD | 46.14 | 46.35 | 45.33 | 45.47 | 45.47 | -0.81 (-1.75%) | 782,700 |
28 Dec 2023 | USD | 46 | 46.57 | 45.9 | 46.28 | 46.28 | +0.1 (+0.22%) | 776,300 |
27 Dec 2023 | USD | 46.3 | 46.44 | 45.91 | 46.18 | 46.18 | -0.07 (-0.15%) | 706,000 |
26 Dec 2023 | USD | 45.81 | 46.34 | 45.64 | 46.25 | 46.25 | +0.64 (+1.40%) | 574,500 |
22 Dec 2023 | USD | 45.52 | 45.96 | 45.08 | 45.61 | 45.61 | +0.29 (+0.64%) | 672,100 |
21 Dec 2023 | USD | 45.21 | 45.37 | 44.64 | 45.32 | 45.32 | +0.75 (+1.68%) | 902,500 |
20 Dec 2023 | USD | 43.89 | 45.44 | 43.8 | 44.57 | 44.57 | +0.36 (+0.81%) | 1,566,600 |
19 Dec 2023 | USD | 43.14 | 44.47 | 42.75 | 44.21 | 44.21 | +1.54 (+3.61%) | 1,600,900 |
18 Dec 2023 | USD | 43.53 | 43.79 | 42.66 | 42.67 | 42.67 | -0.05 (-0.12%) | 977,700 |
15 Dec 2023 | USD | 43.18 | 43.43 | 42.38 | 42.72 | 42.72 | -0.26 (-0.60%) | 3,824,300 |
14 Dec 2023 | USD | 42.52 | 43.16 | 42.1 | 42.98 | 42.98 | +1.53 (+3.69%) | 1,917,700 |
13 Dec 2023 | USD | 40.53 | 41.75 | 40.1 | 41.45 | 41.45 | +0.88 (+2.17%) | 1,327,400 |
12 Dec 2023 | USD | 40.84 | 40.97 | 40.1 | 40.57 | 40.57 | -0.34 (-0.83%) | 1,158,000 |
11 Dec 2023 | USD | 39.91 | 41.06 | 39.62 | 40.91 | 40.91 | +1.16 (+2.92%) | 1,838,700 |
8 Dec 2023 | USD | 39.03 | 40.34 | 39.03 | 39.75 | 39.75 | -0.16 (-0.40%) | 1,473,000 |
7 Dec 2023 | USD | 39.85 | 40.02 | 39.33 | 39.91 | 39.91 | +0.06 (+0.15%) | 1,227,000 |
6 Dec 2023 | USD | 40.54 | 41.14 | 39.84 | 39.85 | 39.85 | -0.42 (-1.04%) | 1,568,500 |
5 Dec 2023 | USD | 42.23 | 42.38 | 40.19 | 40.27 | 40.27 | -2.06 (-4.87%) | 2,513,700 |
4 Dec 2023 | USD | 42 | 42.81 | 41.41 | 42.33 | 42.33 | -0.73 (-1.70%) | 2,271,000 |
1 Dec 2023 | USD | 43.96 | 44.02 | 43.01 | 43.06 | 43.06 | -0.89 (-2.03%) | 3,701,600 |
30 Nov 2023 | USD | 43.28 | 44.18 | 43.01 | 43.95 | 43.95 | +1.48 (+3.48%) | 2,003,600 |
29 Nov 2023 | USD | 44.37 | 45.46 | 42.05 | 42.47 | 42.47 | -1.77 (-4.00%) | 2,154,600 |
28 Nov 2023 | USD | 44.65 | 44.79 | 43.55 | 44.24 | 44.24 | -0.41 (-0.92%) | 1,285,400 |
27 Nov 2023 | USD | 44 | 44.71 | 43.39 | 44.65 | 44.65 | +0.51 (+1.16%) | 1,127,700 |