Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 31.56 | 32.17 | 31.24 | 32.14 | 32.14 | +0.03 (+0.09%) | 802,700 |
16 Jan 2024 | USD | 32.03 | 32.28 | 31.38 | 32.11 | 32.11 | -0.28 (-0.86%) | 1,111,000 |
12 Jan 2024 | USD | 33.22 | 33.31 | 32.29 | 32.39 | 32.39 | -0.69 (-2.09%) | 1,214,100 |
11 Jan 2024 | USD | 34.25 | 34.31 | 32.88 | 33.08 | 33.08 | -1.15 (-3.36%) | 698,400 |
10 Jan 2024 | USD | 34.21 | 34.44 | 33.9 | 34.23 | 34.23 | +0.14 (+0.41%) | 553,100 |
9 Jan 2024 | USD | 33.91 | 34.35 | 33.89 | 34.09 | 34.09 | -0.29 (-0.84%) | 510,800 |
8 Jan 2024 | USD | 33.48 | 34.5 | 33.48 | 34.38 | 34.38 | +0.95 (+2.84%) | 658,900 |
5 Jan 2024 | USD | 33.1 | 34.23 | 33.1 | 33.43 | 33.43 | 0.0 (0.0%) | 1,058,900 |
4 Jan 2024 | USD | 33.17 | 33.72 | 32.65 | 33.43 | 33.43 | +0.24 (+0.72%) | 750,000 |
3 Jan 2024 | USD | 34.32 | 34.32 | 33.14 | 33.19 | 33.19 | -1.17 (-3.41%) | 871,100 |
2 Jan 2024 | USD | 35.01 | 35.42 | 34.22 | 34.36 | 34.36 | -0.65 (-1.86%) | 1,096,000 |
29 Dec 2023 | USD | 35.24 | 35.49 | 34.73 | 35.01 | 35.01 | -0.31 (-0.88%) | 736,000 |
28 Dec 2023 | USD | 35.89 | 36.18 | 35.27 | 35.32 | 35.32 | -0.83 (-2.30%) | 778,700 |
27 Dec 2023 | USD | 35.99 | 36.27 | 35.74 | 36.15 | 36.15 | +0.23 (+0.64%) | 608,800 |
26 Dec 2023 | USD | 35.8 | 36.05 | 35.52 | 35.92 | 35.92 | +0.19 (+0.53%) | 951,500 |
22 Dec 2023 | USD | 35.53 | 35.8 | 35.24 | 35.73 | 35.73 | +0.23 (+0.65%) | 627,400 |
21 Dec 2023 | USD | 35.98 | 36.42 | 35.04 | 35.5 | 35.5 | +0.8 (+2.31%) | 853,200 |
20 Dec 2023 | USD | 35.18 | 35.93 | 34.69 | 34.7 | 34.7 | -0.49 (-1.39%) | 801,200 |
19 Dec 2023 | USD | 34.55 | 35.19 | 34.53 | 35.19 | 35.19 | +1.06 (+3.11%) | 828,200 |
18 Dec 2023 | USD | 34.13 | 34.66 | 33.53 | 34.13 | 34.13 | +0.05 (+0.15%) | 590,600 |
15 Dec 2023 | USD | 34.43 | 34.52 | 33.57 | 34.08 | 34.08 | -0.28 (-0.81%) | 1,603,900 |
14 Dec 2023 | USD | 33.86 | 34.45 | 33.63 | 34.36 | 34.36 | +0.93 (+2.78%) | 1,329,200 |
13 Dec 2023 | USD | 32.92 | 33.44 | 32.26 | 33.43 | 33.43 | +0.61 (+1.86%) | 848,000 |
12 Dec 2023 | USD | 33.33 | 33.33 | 32.69 | 32.82 | 32.82 | -0.53 (-1.59%) | 768,900 |
11 Dec 2023 | USD | 33.27 | 33.5 | 32.93 | 33.35 | 33.35 | +0.08 (+0.24%) | 745,400 |
8 Dec 2023 | USD | 33.68 | 33.91 | 33.16 | 33.27 | 33.27 | -0.54 (-1.60%) | 661,500 |
7 Dec 2023 | USD | 33.33 | 33.82 | 33.02 | 33.81 | 33.81 | +0.6 (+1.81%) | 604,400 |
6 Dec 2023 | USD | 32.58 | 33.59 | 32.58 | 33.21 | 33.21 | +0.96 (+2.98%) | 712,500 |
5 Dec 2023 | USD | 32.94 | 33.15 | 32.23 | 32.25 | 32.25 | -0.76 (-2.30%) | 672,900 |
4 Dec 2023 | USD | 32.87 | 33.97 | 32.85 | 33.01 | 33.01 | +0.12 (+0.36%) | 972,500 |