Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 38.88 | 39.31 | 38.48 | 39.22 | 39.22 | +0.37 (+0.95%) | 1,723,800 |
9 Jan 2024 | USD | 37.97 | 38.87 | 37.97 | 38.85 | 38.85 | +0.38 (+0.99%) | 1,469,200 |
8 Jan 2024 | USD | 37.97 | 39.01 | 37.95 | 38.47 | 38.47 | +0.62 (+1.64%) | 1,197,200 |
5 Jan 2024 | USD | 38.1 | 38.49 | 37.77 | 37.85 | 37.85 | -0.35 (-0.92%) | 2,112,700 |
4 Jan 2024 | USD | 38.21 | 38.49 | 37.59 | 38.2 | 38.2 | -0.82 (-2.10%) | 2,122,700 |
3 Jan 2024 | USD | 39.98 | 39.98 | 38.79 | 39.02 | 39.02 | -1.32 (-3.27%) | 1,174,700 |
2 Jan 2024 | USD | 41.24 | 41.34 | 40.17 | 40.34 | 40.34 | -1.4 (-3.35%) | 805,300 |
29 Dec 2023 | USD | 42.41 | 42.59 | 41.69 | 41.74 | 41.74 | -0.82 (-1.93%) | 920,200 |
28 Dec 2023 | USD | 42.31 | 42.59 | 42.02 | 42.56 | 42.56 | +0.16 (+0.38%) | 832,800 |
27 Dec 2023 | USD | 42.77 | 42.82 | 42.19 | 42.4 | 42.4 | -0.22 (-0.52%) | 984,400 |
26 Dec 2023 | USD | 42.46 | 42.66 | 42.2 | 42.62 | 42.62 | +0.39 (+0.92%) | 501,600 |
22 Dec 2023 | USD | 42.08 | 42.53 | 42.03 | 42.23 | 42.23 | +0.29 (+0.69%) | 777,000 |
21 Dec 2023 | USD | 41.41 | 42.03 | 40.99 | 41.94 | 41.94 | +1.07 (+2.62%) | 789,400 |
20 Dec 2023 | USD | 42.19 | 42.28 | 40.85 | 40.87 | 40.87 | -1.38 (-3.27%) | 1,169,100 |
19 Dec 2023 | USD | 41.72 | 42.31 | 41.53 | 42.25 | 42.25 | +0.82 (+1.98%) | 734,800 |
18 Dec 2023 | USD | 42.04 | 42.04 | 41.3 | 41.43 | 41.43 | -0.41 (-0.98%) | 967,300 |
15 Dec 2023 | USD | 42.19 | 42.39 | 41.63 | 41.84 | 41.84 | -0.65 (-1.53%) | 4,087,700 |
14 Dec 2023 | USD | 39.71 | 42.57 | 39.67 | 42.49 | 42.49 | +3.63 (+9.34%) | 2,823,900 |
13 Dec 2023 | USD | 37.81 | 39.01 | 37.21 | 38.86 | 38.86 | +0.96 (+2.53%) | 1,725,300 |
12 Dec 2023 | USD | 38.08 | 38.15 | 37.54 | 37.9 | 37.9 | -0.13 (-0.34%) | 1,134,300 |
11 Dec 2023 | USD | 38 | 38.4 | 37.92 | 38.03 | 38.03 | -0.04 (-0.11%) | 802,000 |
8 Dec 2023 | USD | 37.84 | 38.71 | 37.8 | 38.07 | 38.07 | +0.03 (+0.08%) | 728,100 |
7 Dec 2023 | USD | 38.61 | 38.71 | 37.93 | 38.04 | 38.04 | -0.49 (-1.27%) | 713,400 |
6 Dec 2023 | USD | 38.33 | 39.06 | 38.21 | 38.53 | 38.53 | +0.57 (+1.50%) | 939,200 |
5 Dec 2023 | USD | 38.17 | 38.38 | 37.81 | 37.96 | 37.96 | -0.32 (-0.84%) | 1,128,200 |
4 Dec 2023 | USD | 38.11 | 38.42 | 37.95 | 38.28 | 38.28 | -0.12 (-0.31%) | 1,310,100 |
1 Dec 2023 | USD | 37.56 | 38.59 | 37.35 | 38.4 | 38.4 | +0.7 (+1.86%) | 1,373,100 |
30 Nov 2023 | USD | 37.71 | 38.31 | 37.11 | 37.7 | 37.7 | +0.09 (+0.24%) | 10,263,400 |
29 Nov 2023 | USD | 37.23 | 37.98 | 37.06 | 37.61 | 37.61 | +0.79 (+2.15%) | 1,970,900 |
28 Nov 2023 | USD | 36.74 | 37.03 | 36.45 | 36.82 | 36.82 | +0.08 (+0.22%) | 1,394,800 |