Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 28.01 | 28.95 | 27.84 | 28.83 | 28.83 | +0.92 (+3.30%) | 1,411,900 |
5 Jan 2024 | USD | 27.92 | 28.32 | 27.85 | 27.91 | 27.91 | -0.01 (-0.04%) | 966,900 |
4 Jan 2024 | USD | 28.01 | 28.41 | 27.86 | 27.92 | 27.92 | -0.25 (-0.89%) | 1,074,200 |
3 Jan 2024 | USD | 27.96 | 28.54 | 27.64 | 28.17 | 28.17 | -0.1 (-0.35%) | 1,351,100 |
2 Jan 2024 | USD | 28.64 | 28.95 | 27.87 | 28.27 | 28.27 | -1.01 (-3.45%) | 1,465,700 |
29 Dec 2023 | USD | 29.48 | 29.89 | 29.03 | 29.28 | 29.28 | -0.31 (-1.05%) | 725,600 |
28 Dec 2023 | USD | 29.54 | 29.74 | 29.23 | 29.59 | 29.59 | +0.1 (+0.34%) | 1,276,900 |
27 Dec 2023 | USD | 30.15 | 30.36 | 29.44 | 29.49 | 29.49 | -0.46 (-1.54%) | 1,625,800 |
26 Dec 2023 | USD | 30.11 | 30.34 | 29.86 | 29.95 | 29.95 | +0.13 (+0.44%) | 1,076,100 |
22 Dec 2023 | USD | 29.8 | 30.02 | 29.57 | 29.82 | 29.82 | +0.14 (+0.47%) | 562,100 |
21 Dec 2023 | USD | 29.16 | 29.76 | 29.07 | 29.68 | 29.68 | +1 (+3.49%) | 868,900 |
20 Dec 2023 | USD | 29.11 | 29.69 | 28.56 | 28.68 | 28.68 | -0.7 (-2.38%) | 1,000,600 |
19 Dec 2023 | USD | 29.75 | 29.79 | 29.28 | 29.38 | 29.38 | -0.03 (-0.10%) | 985,400 |
18 Dec 2023 | USD | 29.63 | 29.81 | 29.03 | 29.41 | 29.41 | -0.07 (-0.24%) | 1,190,000 |
15 Dec 2023 | USD | 28.95 | 29.54 | 28.44 | 29.48 | 29.48 | +0.45 (+1.55%) | 1,838,500 |
14 Dec 2023 | USD | 28.51 | 29.09 | 27.73 | 29.03 | 29.03 | +0.88 (+3.13%) | 1,928,000 |
13 Dec 2023 | USD | 27.14 | 28.72 | 27.11 | 28.15 | 28.15 | +0.67 (+2.44%) | 3,049,300 |
12 Dec 2023 | USD | 27.75 | 27.85 | 27.12 | 27.48 | 27.48 | -0.22 (-0.79%) | 1,350,800 |
11 Dec 2023 | USD | 27.2 | 28.12 | 26.9 | 27.7 | 27.7 | +0.51 (+1.88%) | 2,169,800 |
8 Dec 2023 | USD | 26.5 | 27.42 | 26.45 | 27.19 | 27.19 | +0.54 (+2.03%) | 1,286,600 |
7 Dec 2023 | USD | 26 | 27.44 | 26 | 26.65 | 26.65 | +0.78 (+3.02%) | 2,238,300 |
6 Dec 2023 | USD | 27.51 | 27.58 | 25.84 | 25.87 | 25.87 | -1.25 (-4.61%) | 1,925,300 |
5 Dec 2023 | USD | 26.57 | 27.25 | 26.41 | 27.12 | 27.12 | +0.26 (+0.97%) | 1,595,100 |
4 Dec 2023 | USD | 26.84 | 27.04 | 26.3 | 26.86 | 26.86 | -0.27 (-1.00%) | 1,202,200 |
1 Dec 2023 | USD | 26.77 | 27.62 | 26.15 | 27.13 | 27.13 | +0.17 (+0.63%) | 3,059,800 |
30 Nov 2023 | USD | 27.75 | 27.75 | 26.7 | 26.96 | 26.96 | -0.32 (-1.17%) | 1,748,400 |
29 Nov 2023 | USD | 26.22 | 28.3 | 25.89 | 27.28 | 27.28 | +0.29 (+1.07%) | 3,082,100 |
28 Nov 2023 | USD | 27 | 27.56 | 26.77 | 26.99 | 26.99 | -0.06 (-0.22%) | 1,293,700 |
27 Nov 2023 | USD | 27.02 | 27.33 | 26.56 | 27.05 | 27.05 | -0.07 (-0.26%) | 1,302,800 |
24 Nov 2023 | USD | 26.9 | 27.28 | 26.69 | 27.12 | 27.12 | +0.51 (+1.92%) | 411,000 |