Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 40.42 | 40.98 | 39.9 | 40.02 | 40.02 | -0.74 (-1.82%) | 1,868,106 |
30 Jan 2024 | USD | 41.01 | 41.24 | 40.75 | 40.76 | 40.76 | -0.38 (-0.92%) | 1,213,818 |
29 Jan 2024 | USD | 40.35 | 41.4 | 40.33 | 41.14 | 41.14 | +0.54 (+1.33%) | 1,687,125 |
26 Jan 2024 | USD | 41 | 41.27 | 40.535 | 40.6 | 40.6 | -0.36 (-0.88%) | 1,267,255 |
25 Jan 2024 | USD | 40.29 | 41.01 | 39.77 | 40.96 | 40.96 | +1.23 (+3.10%) | 3,212,213 |
24 Jan 2024 | USD | 40.31 | 40.31 | 39.65 | 39.73 | 39.73 | +0.11 (+0.28%) | 1,734,800 |
23 Jan 2024 | USD | 40.05 | 40.24 | 39.38 | 39.62 | 39.62 | -0.29 (-0.73%) | 1,515,400 |
22 Jan 2024 | USD | 40.1 | 40.51 | 39.7 | 39.91 | 39.91 | +0.18 (+0.45%) | 1,753,500 |
19 Jan 2024 | USD | 38.61 | 39.75 | 38.49 | 39.73 | 39.73 | +0.92 (+2.37%) | 1,688,200 |
18 Jan 2024 | USD | 38.96 | 39.1 | 38.38 | 38.81 | 38.81 | +0.2 (+0.52%) | 1,933,200 |
17 Jan 2024 | USD | 37.81 | 38.62 | 37.62 | 38.61 | 38.61 | +0.16 (+0.42%) | 1,668,900 |
16 Jan 2024 | USD | 38.69 | 38.92 | 38.04 | 38.45 | 38.45 | -0.91 (-2.31%) | 3,499,600 |
12 Jan 2024 | USD | 39.49 | 39.67 | 38.9 | 39.36 | 39.36 | +0.09 (+0.23%) | 1,599,000 |
11 Jan 2024 | USD | 39.4 | 39.41 | 38.49 | 39.27 | 39.27 | -0.23 (-0.58%) | 2,147,800 |
10 Jan 2024 | USD | 39.16 | 39.9 | 39.11 | 39.5 | 39.5 | +0.26 (+0.66%) | 1,860,100 |
9 Jan 2024 | USD | 39.17 | 39.62 | 38.95 | 39.24 | 39.24 | -0.63 (-1.58%) | 2,792,300 |
8 Jan 2024 | USD | 39.54 | 40.1 | 39.16 | 39.87 | 39.87 | +0.54 (+1.37%) | 2,866,700 |
5 Jan 2024 | USD | 38.55 | 39.67 | 38.24 | 39.33 | 39.33 | +0.39 (+1.00%) | 2,330,400 |
4 Jan 2024 | USD | 38.97 | 39.57 | 38.86 | 38.94 | 38.94 | -0.13 (-0.33%) | 1,582,200 |
3 Jan 2024 | USD | 39.3 | 39.48 | 38.67 | 39.07 | 39.07 | -0.92 (-2.30%) | 1,804,500 |
2 Jan 2024 | USD | 40.33 | 40.33 | 39.35 | 39.99 | 39.99 | -0.7 (-1.72%) | 2,758,500 |
29 Dec 2023 | USD | 41.42 | 41.42 | 40.47 | 40.69 | 40.69 | -1.01 (-2.42%) | 3,312,300 |
28 Dec 2023 | USD | 41.47 | 41.75 | 41.25 | 41.7 | 41.7 | +0.01 (+0.02%) | 1,544,000 |
27 Dec 2023 | USD | 41.01 | 41.84 | 40.8 | 41.69 | 41.69 | +0.81 (+1.98%) | 1,807,300 |
26 Dec 2023 | USD | 40.7 | 41.05 | 40.59 | 40.88 | 40.88 | +0.18 (+0.44%) | 1,359,700 |
22 Dec 2023 | USD | 40.98 | 41.3 | 40.66 | 40.7 | 40.7 | -0.21 (-0.51%) | 1,559,500 |
21 Dec 2023 | USD | 40.78 | 40.96 | 40.48 | 40.91 | 40.91 | +0.62 (+1.54%) | 2,042,300 |
20 Dec 2023 | USD | 41.19 | 41.39 | 40.2 | 40.29 | 40.29 | -1.18 (-2.85%) | 3,601,000 |
19 Dec 2023 | USD | 41.99 | 42.22 | 41.36 | 41.47 | 41.47 | -0.32 (-0.77%) | 2,331,500 |
18 Dec 2023 | USD | 41.84 | 42.03 | 41.54 | 41.79 | 41.79 | -0.05 (-0.12%) | 3,175,400 |