Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 38.08 | 38.71 | 37.96 | 38.52 | 38.52 | +0.35 (+0.92%) | 2,421,000 |
3 Jan 2024 | USD | 38.28 | 38.46 | 37.77 | 38.17 | 38.17 | -0.68 (-1.75%) | 1,783,500 |
2 Jan 2024 | USD | 39.56 | 39.7 | 38.69 | 38.85 | 38.85 | -1.27 (-3.17%) | 2,378,300 |
29 Dec 2023 | USD | 39.92 | 40.22 | 39.76 | 40.12 | 40.12 | -0.1 (-0.25%) | 1,686,000 |
28 Dec 2023 | USD | 40.24 | 40.82 | 40.11 | 40.22 | 40.22 | -0.52 (-1.28%) | 1,860,100 |
27 Dec 2023 | USD | 40.47 | 41.05 | 40.3 | 40.74 | 40.74 | +0.28 (+0.69%) | 1,642,600 |
26 Dec 2023 | USD | 40 | 40.53 | 39.83 | 40.46 | 40.46 | +0.41 (+1.02%) | 794,100 |
22 Dec 2023 | USD | 39.8 | 40.4 | 39.67 | 40.05 | 40.05 | +0.17 (+0.43%) | 1,986,500 |
21 Dec 2023 | USD | 39.47 | 39.99 | 39.47 | 39.88 | 39.88 | +0.81 (+2.07%) | 1,849,200 |
20 Dec 2023 | USD | 39.07 | 39.82 | 39.05 | 39.07 | 39.07 | -0.27 (-0.69%) | 2,662,200 |
19 Dec 2023 | USD | 38.87 | 39.38 | 38.64 | 39.34 | 39.34 | +0.91 (+2.37%) | 2,386,600 |
18 Dec 2023 | USD | 38.83 | 38.91 | 38.27 | 38.43 | 38.43 | -0.06 (-0.16%) | 1,972,100 |
15 Dec 2023 | USD | 39.15 | 39.46 | 38.39 | 38.49 | 38.49 | -0.66 (-1.69%) | 2,712,300 |
14 Dec 2023 | USD | 38.53 | 40.06 | 38.53 | 39.15 | 39.15 | +0.92 (+2.41%) | 4,929,700 |
13 Dec 2023 | USD | 36.34 | 38.24 | 35.92 | 38.23 | 38.23 | +1.92 (+5.29%) | 2,213,900 |
12 Dec 2023 | USD | 36.31 | 36.35 | 35.72 | 36.31 | 36.31 | +0.04 (+0.11%) | 1,494,900 |
11 Dec 2023 | USD | 35.88 | 36.3 | 35.66 | 36.27 | 36.27 | +0.36 (+1.00%) | 1,308,700 |
8 Dec 2023 | USD | 35.66 | 36.17 | 35.66 | 35.91 | 35.91 | +0.07 (+0.20%) | 1,619,900 |
7 Dec 2023 | USD | 35.74 | 35.97 | 35.51 | 35.84 | 35.84 | +0.17 (+0.48%) | 1,669,000 |
6 Dec 2023 | USD | 36.05 | 36.35 | 35.47 | 35.67 | 35.67 | +0.13 (+0.37%) | 1,913,200 |
5 Dec 2023 | USD | 35.9 | 36.12 | 35.44 | 35.54 | 35.54 | -0.62 (-1.71%) | 2,440,700 |
4 Dec 2023 | USD | 35.71 | 36.33 | 35.47 | 36.16 | 36.16 | 0.0 (0.0%) | 1,841,000 |
1 Dec 2023 | USD | 35.04 | 36.2 | 34.97 | 36.16 | 36.16 | +0.89 (+2.52%) | 2,233,100 |
30 Nov 2023 | USD | 35.76 | 35.8 | 35.06 | 35.27 | 35.27 | -0.32 (-0.90%) | 2,534,100 |
29 Nov 2023 | USD | 34.87 | 35.83 | 34.77 | 35.59 | 35.59 | +0.81 (+2.33%) | 3,090,000 |
28 Nov 2023 | USD | 33.99 | 34.86 | 33.72 | 34.78 | 34.78 | +0.76 (+2.23%) | 2,848,800 |
27 Nov 2023 | USD | 34.01 | 34.17 | 33.74 | 34.02 | 34.02 | -0.3 (-0.87%) | 1,830,400 |
24 Nov 2023 | USD | 34.33 | 34.45 | 34.12 | 34.32 | 34.32 | 0.0 (0.0%) | 1,027,100 |
22 Nov 2023 | USD | 34.11 | 34.42 | 33.7 | 34.32 | 34.32 | +0.38 (+1.12%) | 1,610,500 |
21 Nov 2023 | USD | 34.36 | 34.66 | 33.81 | 33.94 | 33.94 | -0.66 (-1.91%) | 1,635,000 |