Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 44.6 | 44.72 | 43.42 | 43.47 | 43.47 | -1.06 (-2.38%) | 2,734,800 |
3 Jan 2024 | USD | 44.71 | 44.9 | 44.52 | 44.53 | 44.53 | -0.21 (-0.47%) | 3,397,200 |
2 Jan 2024 | USD | 43.17 | 44.84 | 43.13 | 44.74 | 44.74 | +1.51 (+3.49%) | 3,198,100 |
29 Dec 2023 | USD | 42.93 | 43.28 | 42.84 | 43.23 | 43.23 | +0.24 (+0.56%) | 2,173,900 |
28 Dec 2023 | USD | 42.72 | 43.03 | 42.7 | 42.99 | 42.99 | +0.14 (+0.33%) | 1,690,700 |
27 Dec 2023 | USD | 42.87 | 42.95 | 42.72 | 42.85 | 42.85 | -0.13 (-0.30%) | 1,736,200 |
26 Dec 2023 | USD | 42.74 | 43.06 | 42.7 | 42.98 | 42.98 | -0.02 (-0.05%) | 1,659,900 |
22 Dec 2023 | USD | 42.91 | 43.35 | 42.84 | 43 | 43 | +0.23 (+0.54%) | 2,051,600 |
21 Dec 2023 | USD | 42.68 | 42.88 | 42.23 | 42.77 | 42.77 | +0.17 (+0.40%) | 2,356,000 |
20 Dec 2023 | USD | 43.41 | 43.41 | 42.58 | 42.6 | 42.6 | -1.08 (-2.47%) | 4,020,900 |
19 Dec 2023 | USD | 43.85 | 44.01 | 43.35 | 43.68 | 43.68 | -0.08 (-0.18%) | 2,561,400 |
18 Dec 2023 | USD | 43.96 | 44.06 | 43.57 | 43.76 | 43.76 | -0.12 (-0.27%) | 2,842,000 |
15 Dec 2023 | USD | 44.41 | 44.49 | 43.59 | 43.88 | 43.88 | -0.53 (-1.19%) | 8,743,500 |
14 Dec 2023 | USD | 45.46 | 45.61 | 44.38 | 44.41 | 44.41 | -0.93 (-2.05%) | 3,462,000 |
13 Dec 2023 | USD | 44.48 | 45.6 | 44.47 | 45.34 | 45.34 | +0.95 (+2.14%) | 4,099,800 |
12 Dec 2023 | USD | 43.95 | 44.52 | 43.8 | 44.39 | 44.39 | +0.56 (+1.28%) | 3,026,500 |
11 Dec 2023 | USD | 43.22 | 43.84 | 43.1 | 43.83 | 43.83 | +0.92 (+2.14%) | 3,286,400 |
8 Dec 2023 | USD | 43.43 | 43.53 | 42.73 | 42.91 | 42.91 | -0.53 (-1.22%) | 2,844,400 |
7 Dec 2023 | USD | 43.38 | 43.98 | 42.55 | 43.44 | 43.44 | +0.2 (+0.46%) | 4,722,700 |
6 Dec 2023 | USD | 41.73 | 43.56 | 41.67 | 43.24 | 43.24 | +2.87 (+7.11%) | 6,662,400 |
5 Dec 2023 | USD | 41.17 | 41.22 | 40.18 | 40.37 | 40.37 | -0.64 (-1.56%) | 5,150,400 |
4 Dec 2023 | USD | 40.61 | 41.3 | 40.61 | 41.01 | 41.01 | +0.41 (+1.01%) | 3,789,100 |
1 Dec 2023 | USD | 40.19 | 40.61 | 39.9 | 40.6 | 40.6 | +0.42 (+1.05%) | 2,643,100 |
30 Nov 2023 | USD | 39.76 | 40.21 | 39.65 | 40.18 | 40.18 | +0.42 (+1.06%) | 6,215,500 |
29 Nov 2023 | USD | 40.35 | 40.5 | 39.74 | 39.76 | 39.76 | -0.68 (-1.68%) | 2,681,600 |
28 Nov 2023 | USD | 40.66 | 40.8 | 40.37 | 40.44 | 40.44 | -0.39 (-0.96%) | 2,336,200 |
27 Nov 2023 | USD | 41.14 | 41.16 | 40.49 | 40.83 | 40.83 | -0.32 (-0.78%) | 2,535,100 |
24 Nov 2023 | USD | 40.96 | 41.23 | 40.96 | 41.15 | 41.15 | +0.19 (+0.46%) | 711,100 |
22 Nov 2023 | USD | 40.86 | 41.25 | 40.73 | 40.96 | 40.96 | +0.31 (+0.76%) | 1,962,400 |
21 Nov 2023 | USD | 40.88 | 40.95 | 40.51 | 40.65 | 40.65 | -0.08 (-0.20%) | 2,458,700 |