Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 43.98 | 44.98 | 43.98 | 44.4 | 44.4 | 0.0 (0.0%) | 53,800 |
4 Jan 2024 | USD | 44.65 | 45.19 | 44.36 | 44.4 | 44.4 | -0.11 (-0.25%) | 36,900 |
3 Jan 2024 | USD | 45.2 | 45.8 | 44.49 | 44.51 | 44.51 | -0.89 (-1.96%) | 60,800 |
2 Jan 2024 | USD | 44.66 | 45.45 | 44.34 | 45.4 | 45.4 | +0.35 (+0.78%) | 78,900 |
29 Dec 2023 | USD | 46.15 | 46.59 | 44.4 | 45.05 | 45.05 | -1.14 (-2.47%) | 45,700 |
28 Dec 2023 | USD | 45.92 | 46.39 | 45.86 | 46.19 | 46.19 | -0.01 (-0.02%) | 22,200 |
27 Dec 2023 | USD | 46.39 | 46.5 | 46.13 | 46.2 | 46.2 | -0.3 (-0.65%) | 22,000 |
26 Dec 2023 | USD | 45.26 | 46.52 | 45.26 | 46.5 | 46.5 | +0.97 (+2.13%) | 25,100 |
22 Dec 2023 | USD | 45.33 | 46 | 45.33 | 45.53 | 45.53 | +0.2 (+0.44%) | 50,100 |
21 Dec 2023 | USD | 45.33 | 45.73 | 44.94 | 45.33 | 45.33 | +0.36 (+0.80%) | 29,100 |
20 Dec 2023 | USD | 45 | 45.99 | 44.76 | 44.97 | 44.97 | -0.01 (-0.02%) | 42,500 |
19 Dec 2023 | USD | 44.69 | 45.29 | 44.69 | 44.98 | 44.98 | +0.39 (+0.87%) | 39,900 |
18 Dec 2023 | USD | 45.12 | 45.43 | 44.1 | 44.59 | 44.59 | -0.59 (-1.31%) | 50,600 |
15 Dec 2023 | USD | 45.47 | 45.93 | 40.51 | 45.18 | 45.18 | +0.29 (+0.65%) | 146,500 |
14 Dec 2023 | USD | 44.45 | 45.13 | 44.14 | 44.89 | 44.89 | +0.9 (+2.05%) | 60,600 |
13 Dec 2023 | USD | 42.66 | 44.11 | 41.39 | 43.99 | 43.99 | +1.49 (+3.51%) | 124,800 |
12 Dec 2023 | USD | 42.3 | 42.66 | 41.92 | 42.5 | 42.5 | +0.33 (+0.78%) | 35,800 |
11 Dec 2023 | USD | 41.65 | 42.25 | 41.65 | 42.17 | 42.17 | +0.31 (+0.74%) | 33,900 |
8 Dec 2023 | USD | 41.67 | 42.18 | 41.67 | 41.86 | 41.86 | +0.06 (+0.14%) | 22,200 |
7 Dec 2023 | USD | 41.79 | 41.99 | 41.34 | 41.8 | 41.8 | +0.24 (+0.58%) | 23,800 |
6 Dec 2023 | USD | 42 | 42.78 | 41.54 | 41.56 | 41.56 | -0.42 (-1.00%) | 43,000 |
5 Dec 2023 | USD | 42.84 | 43 | 41.92 | 41.98 | 41.98 | -0.94 (-2.19%) | 30,800 |
4 Dec 2023 | USD | 41.83 | 42.96 | 41.83 | 42.92 | 42.92 | +0.51 (+1.20%) | 40,200 |
1 Dec 2023 | USD | 41.19 | 42.62 | 41.19 | 42.41 | 42.41 | +1.06 (+2.56%) | 45,100 |
30 Nov 2023 | USD | 40.96 | 42.04 | 40.66 | 41.35 | 41.35 | +0.34 (+0.83%) | 95,900 |
29 Nov 2023 | USD | 41.09 | 41.56 | 38.1 | 41.01 | 41.01 | +0.21 (+0.51%) | 32,800 |
28 Nov 2023 | USD | 40.73 | 41.25 | 40.58 | 40.8 | 40.8 | -0.1 (-0.24%) | 37,400 |
27 Nov 2023 | USD | 41.57 | 41.98 | 40.85 | 40.9 | 40.9 | -0.98 (-2.34%) | 39,600 |
24 Nov 2023 | USD | 41.01 | 42.06 | 40.91 | 41.88 | 41.88 | +0.75 (+1.82%) | 25,400 |
22 Nov 2023 | USD | 41.18 | 41.67 | 40.97 | 41.13 | 41.13 | +0.02 (+0.05%) | 28,100 |