Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 38.75 | 39.17 | 38.51 | 38.7 | 38.7 | -0.25 (-0.64%) | 6,879,700 |
14 Dec 2023 | USD | 38.27 | 39.21 | 38.14 | 38.95 | 38.95 | +1.32 (+3.51%) | 6,347,000 |
13 Dec 2023 | USD | 36.57 | 37.67 | 36.41 | 37.63 | 37.63 | +0.94 (+2.56%) | 3,886,800 |
12 Dec 2023 | USD | 36.61 | 36.79 | 35.96 | 36.69 | 36.69 | +0.27 (+0.74%) | 3,783,500 |
11 Dec 2023 | USD | 36.2 | 36.49 | 36.08 | 36.42 | 36.42 | +0.27 (+0.75%) | 3,452,800 |
8 Dec 2023 | USD | 36.63 | 36.67 | 36.08 | 36.15 | 36.15 | -0.38 (-1.04%) | 3,086,500 |
7 Dec 2023 | USD | 36.07 | 36.58 | 35.91 | 36.53 | 36.53 | +0.6 (+1.67%) | 3,973,800 |
6 Dec 2023 | USD | 35.85 | 36.13 | 35.62 | 35.93 | 35.93 | +0.13 (+0.36%) | 3,338,700 |
5 Dec 2023 | USD | 36.69 | 36.8 | 35.72 | 35.8 | 35.8 | -1.09 (-2.95%) | 3,015,700 |
4 Dec 2023 | USD | 36.27 | 37.18 | 36.17 | 36.89 | 36.89 | +0.34 (+0.93%) | 3,930,700 |
1 Dec 2023 | USD | 36.1 | 36.67 | 35.95 | 36.55 | 36.55 | +0.47 (+1.30%) | 4,206,900 |
30 Nov 2023 | USD | 36.17 | 36.4 | 35.91 | 36.08 | 36.08 | -0.32 (-0.88%) | 5,290,200 |
29 Nov 2023 | USD | 36.35 | 36.83 | 36.27 | 36.4 | 36.4 | +0.06 (+0.17%) | 2,890,300 |
28 Nov 2023 | USD | 36.34 | 36.56 | 36.12 | 36.34 | 36.34 | -0.08 (-0.22%) | 2,636,100 |
27 Nov 2023 | USD | 35.93 | 36.5 | 35.91 | 36.42 | 36.42 | +0.4 (+1.11%) | 3,529,400 |
24 Nov 2023 | USD | 35.82 | 36.24 | 35.82 | 36.02 | 36.02 | +0.15 (+0.42%) | 1,289,400 |
22 Nov 2023 | USD | 35.95 | 35.98 | 35.73 | 35.87 | 35.87 | +0.17 (+0.48%) | 2,403,400 |
21 Nov 2023 | USD | 35.76 | 35.83 | 35.55 | 35.7 | 35.7 | +0.08 (+0.22%) | 2,688,400 |
20 Nov 2023 | USD | 35.5 | 35.87 | 35.21 | 35.62 | 35.62 | +0.16 (+0.45%) | 3,717,500 |
17 Nov 2023 | USD | 35.66 | 35.74 | 35.27 | 35.46 | 35.46 | +0.01 (+0.03%) | 4,437,200 |
16 Nov 2023 | USD | 35.29 | 35.55 | 35.02 | 35.45 | 35.45 | +0.14 (+0.40%) | 5,426,800 |
15 Nov 2023 | USD | 34.34 | 35.33 | 34.28 | 35.31 | 35.31 | +0.96 (+2.79%) | 5,844,500 |
14 Nov 2023 | USD | 34 | 34.73 | 34 | 34.35 | 34.35 | +0.64 (+1.90%) | 4,244,400 |
13 Nov 2023 | USD | 33.27 | 34.13 | 33.01 | 33.71 | 33.71 | +0.89 (+2.71%) | 9,132,800 |
10 Nov 2023 | USD | 33 | 33 | 32.52 | 32.82 | 32.82 | -0.01 (-0.03%) | 4,841,500 |
9 Nov 2023 | USD | 33.95 | 34.08 | 32.81 | 32.83 | 32.83 | -1.22 (-3.58%) | 4,905,000 |
8 Nov 2023 | USD | 34.46 | 34.46 | 33.83 | 34.05 | 34.05 | -0.16 (-0.47%) | 3,910,700 |
7 Nov 2023 | USD | 34.45 | 34.58 | 34.16 | 34.21 | 34.21 | -0.28 (-0.81%) | 4,745,000 |
6 Nov 2023 | USD | 34.06 | 34.6 | 33.84 | 34.49 | 34.49 | +0.53 (+1.56%) | 4,231,500 |
3 Nov 2023 | USD | 35.09 | 35.28 | 33.5 | 33.96 | 33.96 | -0.29 (-0.85%) | 6,502,400 |