Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 36.24 | 36.81 | 36.24 | 36.73 | 36.73 | -0.33 (-0.89%) | 281,000 |
16 Jan 2024 | USD | 36.89 | 37.14 | 36.69 | 37.06 | 37.06 | -0.39 (-1.04%) | 385,500 |
12 Jan 2024 | USD | 38.43 | 38.54 | 37.31 | 37.45 | 37.45 | -0.37 (-0.98%) | 259,400 |
11 Jan 2024 | USD | 37.82 | 37.98 | 37.22 | 37.82 | 37.82 | -0.29 (-0.76%) | 317,600 |
10 Jan 2024 | USD | 37.54 | 38.16 | 37.48 | 38.11 | 38.11 | +0.27 (+0.71%) | 335,100 |
9 Jan 2024 | USD | 37.81 | 38.07 | 37.28 | 37.84 | 37.84 | -0.71 (-1.84%) | 656,100 |
8 Jan 2024 | USD | 38.11 | 38.62 | 37.82 | 38.55 | 38.55 | +0.39 (+1.02%) | 571,600 |
5 Jan 2024 | USD | 38.39 | 39.24 | 38.05 | 38.16 | 38.16 | -0.61 (-1.57%) | 686,200 |
4 Jan 2024 | USD | 39.31 | 39.66 | 38.76 | 38.77 | 38.77 | -0.68 (-1.72%) | 444,500 |
3 Jan 2024 | USD | 40.56 | 40.79 | 39.4 | 39.45 | 39.45 | -1.67 (-4.06%) | 599,300 |
2 Jan 2024 | USD | 41.23 | 41.66 | 40.87 | 41.12 | 41.12 | -0.45 (-1.08%) | 530,800 |
29 Dec 2023 | USD | 42.05 | 42.42 | 41.56 | 41.57 | 41.57 | -0.74 (-1.75%) | 614,300 |
28 Dec 2023 | USD | 41.94 | 42.57 | 41.94 | 42.31 | 42.31 | -0.04 (-0.09%) | 589,700 |
27 Dec 2023 | USD | 41.92 | 42.63 | 41.92 | 42.35 | 42.35 | +0.28 (+0.67%) | 671,900 |
26 Dec 2023 | USD | 41.2 | 42.34 | 41.08 | 42.07 | 42.07 | +0.9 (+2.19%) | 598,500 |
22 Dec 2023 | USD | 40.57 | 41.4 | 40.55 | 41.17 | 41.17 | +0.76 (+1.88%) | 346,600 |
21 Dec 2023 | USD | 40.52 | 40.52 | 39.67 | 40.41 | 40.41 | +0.68 (+1.71%) | 393,800 |
20 Dec 2023 | USD | 40.4 | 41.12 | 39.64 | 39.73 | 39.73 | -0.88 (-2.17%) | 431,100 |
19 Dec 2023 | USD | 39.8 | 40.75 | 39.64 | 40.61 | 40.61 | +1.29 (+3.28%) | 479,400 |
18 Dec 2023 | USD | 39.75 | 39.83 | 39.26 | 39.32 | 39.32 | -0.2 (-0.51%) | 547,300 |
15 Dec 2023 | USD | 39.47 | 40.17 | 38.87 | 39.52 | 39.52 | +0.16 (+0.41%) | 1,287,500 |
14 Dec 2023 | USD | 38.58 | 40.06 | 38.58 | 39.36 | 39.36 | +1.42 (+3.74%) | 596,400 |
13 Dec 2023 | USD | 35.98 | 38.02 | 35.72 | 37.94 | 37.94 | +1.77 (+4.89%) | 751,000 |
12 Dec 2023 | USD | 36.7 | 36.88 | 36.14 | 36.17 | 36.17 | -0.38 (-1.04%) | 368,900 |
11 Dec 2023 | USD | 36.24 | 36.76 | 36.14 | 36.55 | 36.55 | +0.13 (+0.36%) | 278,200 |
8 Dec 2023 | USD | 36.28 | 36.78 | 36.17 | 36.42 | 36.42 | +0.2 (+0.55%) | 259,100 |
7 Dec 2023 | USD | 35.74 | 36.23 | 35.33 | 36.22 | 36.22 | +0.72 (+2.03%) | 383,800 |
6 Dec 2023 | USD | 35.53 | 36.28 | 35.2 | 35.5 | 35.5 | +0.29 (+0.82%) | 468,000 |
5 Dec 2023 | USD | 35.12 | 35.42 | 34.61 | 35.21 | 35.21 | -0.17 (-0.48%) | 541,100 |
4 Dec 2023 | USD | 35.32 | 35.79 | 35.21 | 35.38 | 35.38 | -0.13 (-0.37%) | 336,000 |