Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 25.64 | 26 | 25.58 | 25.67 | 25.67 | +0.02 (+0.08%) | 1,287,200 |
3 Jan 2024 | USD | 26.01 | 26.16 | 25.56 | 25.65 | 25.65 | -0.93 (-3.50%) | 1,412,000 |
2 Jan 2024 | USD | 26.46 | 27.2 | 26.36 | 26.58 | 26.58 | -0.1 (-0.37%) | 1,896,300 |
29 Dec 2023 | USD | 26.96 | 27.06 | 26.68 | 26.68 | 26.68 | -0.43 (-1.59%) | 1,217,200 |
28 Dec 2023 | USD | 26.79 | 27.13 | 26.66 | 27.11 | 27.11 | +0.13 (+0.48%) | 642,900 |
27 Dec 2023 | USD | 27.05 | 27.16 | 26.7 | 26.98 | 26.98 | +0.02 (+0.07%) | 792,100 |
26 Dec 2023 | USD | 26.67 | 27.16 | 26.6 | 26.96 | 26.96 | +0.32 (+1.20%) | 818,400 |
22 Dec 2023 | USD | 26.85 | 27.13 | 26.46 | 26.64 | 26.64 | +0.04 (+0.15%) | 1,532,500 |
21 Dec 2023 | USD | 26.74 | 26.76 | 26.3 | 26.6 | 26.6 | +0.29 (+1.10%) | 931,300 |
20 Dec 2023 | USD | 26.75 | 27.1 | 26.3 | 26.31 | 26.31 | -0.59 (-2.19%) | 1,881,800 |
19 Dec 2023 | USD | 26.72 | 27.21 | 26.52 | 26.9 | 26.9 | +0.26 (+0.98%) | 1,299,100 |
18 Dec 2023 | USD | 27.42 | 27.47 | 26.63 | 26.64 | 26.64 | -0.54 (-1.99%) | 1,509,700 |
15 Dec 2023 | USD | 27.83 | 27.95 | 27.1 | 27.18 | 27.18 | -0.66 (-2.37%) | 5,632,200 |
14 Dec 2023 | USD | 26.83 | 28.12 | 26.8 | 27.84 | 27.84 | +1.86 (+7.16%) | 3,131,400 |
13 Dec 2023 | USD | 24.51 | 25.98 | 24.25 | 25.98 | 25.98 | +1.5 (+6.13%) | 3,304,900 |
12 Dec 2023 | USD | 24.55 | 24.77 | 24.34 | 24.48 | 24.48 | -0.15 (-0.61%) | 1,159,800 |
11 Dec 2023 | USD | 24.8 | 25.03 | 24.58 | 24.63 | 24.63 | -0.27 (-1.08%) | 1,379,000 |
8 Dec 2023 | USD | 24.32 | 24.93 | 24.09 | 24.9 | 24.9 | +0.53 (+2.17%) | 1,956,500 |
7 Dec 2023 | USD | 24.12 | 24.49 | 24.01 | 24.37 | 24.37 | +0.35 (+1.46%) | 1,021,300 |
6 Dec 2023 | USD | 23.98 | 24.71 | 23.96 | 24.02 | 24.02 | +0.32 (+1.35%) | 1,711,900 |
5 Dec 2023 | USD | 24.11 | 24.11 | 23.66 | 23.7 | 23.7 | -0.56 (-2.31%) | 1,449,100 |
4 Dec 2023 | USD | 23.63 | 24.34 | 23.61 | 24.26 | 24.26 | +0.37 (+1.55%) | 1,677,100 |
1 Dec 2023 | USD | 22.36 | 23.97 | 22.23 | 23.89 | 23.89 | +1.46 (+6.51%) | 2,405,800 |
30 Nov 2023 | USD | 22.47 | 22.69 | 22.18 | 22.43 | 22.43 | +0.1 (+0.45%) | 2,066,600 |
29 Nov 2023 | USD | 22.03 | 22.65 | 22.02 | 22.33 | 22.33 | +0.52 (+2.38%) | 1,523,900 |
28 Nov 2023 | USD | 21.76 | 21.86 | 21.44 | 21.81 | 21.81 | +0.09 (+0.41%) | 838,600 |
27 Nov 2023 | USD | 21.84 | 21.86 | 21.54 | 21.72 | 21.72 | -0.27 (-1.23%) | 1,043,400 |
24 Nov 2023 | USD | 21.87 | 22.01 | 21.72 | 21.99 | 21.99 | +0.11 (+0.50%) | 528,700 |
22 Nov 2023 | USD | 22.12 | 22.19 | 21.73 | 21.88 | 21.88 | -0.38 (-1.71%) | 899,800 |
21 Nov 2023 | USD | 22.43 | 22.62 | 22.12 | 22.26 | 22.26 | -0.28 (-1.24%) | 1,283,400 |