Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 45.41 | 46.57 | 45.22 | 46.43 | 46.43 | +0.84 (+1.84%) | 1,737,700 |
4 Jan 2024 | USD | 44.36 | 45.74 | 44.29 | 45.59 | 45.59 | +1.01 (+2.27%) | 1,964,600 |
3 Jan 2024 | USD | 44.79 | 45.03 | 44.41 | 44.58 | 44.58 | -0.56 (-1.24%) | 1,225,600 |
2 Jan 2024 | USD | 44.53 | 45.27 | 44.22 | 45.14 | 45.14 | +0.13 (+0.29%) | 1,525,900 |
29 Dec 2023 | USD | 44.85 | 45.37 | 44.69 | 45.01 | 45.01 | -0.09 (-0.20%) | 1,545,500 |
28 Dec 2023 | USD | 44.27 | 45.18 | 44.26 | 45.1 | 45.1 | +0.85 (+1.92%) | 1,816,800 |
27 Dec 2023 | USD | 44.15 | 44.34 | 43.98 | 44.25 | 44.25 | +0.15 (+0.34%) | 1,321,500 |
26 Dec 2023 | USD | 44.06 | 44.43 | 43.97 | 44.1 | 44.1 | -0.07 (-0.16%) | 1,137,300 |
22 Dec 2023 | USD | 44.05 | 44.39 | 43.7 | 44.17 | 44.17 | +0.41 (+0.94%) | 1,148,000 |
21 Dec 2023 | USD | 43.76 | 43.88 | 43.31 | 43.76 | 43.76 | +0.18 (+0.41%) | 1,720,800 |
20 Dec 2023 | USD | 43.52 | 44.31 | 43.12 | 43.58 | 43.58 | -0.12 (-0.27%) | 2,622,100 |
19 Dec 2023 | USD | 43.3 | 43.72 | 42.76 | 43.7 | 43.7 | +0.59 (+1.37%) | 2,015,500 |
18 Dec 2023 | USD | 43.14 | 43.44 | 42.2 | 43.11 | 43.11 | -0.38 (-0.87%) | 2,268,100 |
15 Dec 2023 | USD | 44.4 | 44.56 | 43.25 | 43.49 | 43.49 | -1.08 (-2.42%) | 3,823,700 |
14 Dec 2023 | USD | 44.75 | 45.68 | 44.33 | 44.57 | 44.57 | +0.25 (+0.56%) | 2,162,800 |
13 Dec 2023 | USD | 43.46 | 44.33 | 43.09 | 44.32 | 44.32 | +0.74 (+1.70%) | 2,170,800 |
12 Dec 2023 | USD | 44.88 | 44.91 | 43.41 | 43.58 | 43.58 | -1.37 (-3.05%) | 2,811,400 |
11 Dec 2023 | USD | 44.57 | 45.18 | 44.01 | 44.95 | 44.95 | +0.6 (+1.35%) | 2,332,700 |
8 Dec 2023 | USD | 46.55 | 46.92 | 43.59 | 44.35 | 44.35 | -1.96 (-4.23%) | 4,527,600 |
7 Dec 2023 | USD | 45.09 | 48.36 | 44.55 | 46.31 | 46.31 | +0.55 (+1.20%) | 5,473,300 |
6 Dec 2023 | USD | 46.19 | 46.95 | 45.74 | 45.76 | 45.76 | +0.01 (+0.02%) | 1,995,600 |
5 Dec 2023 | USD | 46.72 | 47.01 | 45.56 | 45.75 | 45.75 | -1.2 (-2.56%) | 1,616,700 |
4 Dec 2023 | USD | 46.38 | 46.98 | 46.21 | 46.95 | 46.95 | +0.2 (+0.43%) | 1,272,200 |
1 Dec 2023 | USD | 45.71 | 46.99 | 45.71 | 46.75 | 46.75 | +0.9 (+1.96%) | 1,171,000 |
30 Nov 2023 | USD | 45.53 | 45.87 | 44.76 | 45.85 | 45.85 | +0.54 (+1.19%) | 1,752,300 |
29 Nov 2023 | USD | 45.67 | 46.1 | 45.17 | 45.31 | 45.31 | +0.09 (+0.20%) | 989,500 |
28 Nov 2023 | USD | 44.97 | 45.47 | 44.6 | 45.22 | 45.22 | +0.04 (+0.09%) | 935,100 |
27 Nov 2023 | USD | 45.94 | 46.01 | 45.11 | 45.18 | 45.18 | -0.87 (-1.89%) | 1,131,100 |
24 Nov 2023 | USD | 45.7 | 46.08 | 45.42 | 46.05 | 46.05 | +0.31 (+0.68%) | 275,800 |
22 Nov 2023 | USD | 45.73 | 46.19 | 45.49 | 45.74 | 45.74 | +0.22 (+0.48%) | 708,800 |