Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 34.67 | 34.92 | 34.57 | 34.62 | 34.62 | -0.1 (-0.29%) | 7,118,800 |
4 Jan 2024 | USD | 34.59 | 34.98 | 34.5 | 34.72 | 34.72 | +0.06 (+0.17%) | 9,283,400 |
3 Jan 2024 | USD | 34.64 | 34.92 | 34.52 | 34.66 | 34.66 | +0.04 (+0.12%) | 10,827,300 |
2 Jan 2024 | USD | 34.64 | 34.98 | 34.45 | 34.62 | 34.62 | -0.05 (-0.14%) | 9,285,300 |
29 Dec 2023 | USD | 34.69 | 34.78 | 34.55 | 34.67 | 34.67 | -0.07 (-0.20%) | 6,712,000 |
28 Dec 2023 | USD | 34.72 | 34.82 | 34.6 | 34.74 | 34.74 | +0.09 (+0.26%) | 4,795,100 |
27 Dec 2023 | USD | 34.77 | 34.89 | 34.57 | 34.65 | 34.65 | -0.3 (-0.86%) | 9,632,200 |
26 Dec 2023 | USD | 34.63 | 35.09 | 34.57 | 34.95 | 34.95 | +0.32 (+0.92%) | 6,058,500 |
22 Dec 2023 | USD | 34.55 | 34.81 | 34.53 | 34.63 | 34.63 | +0.17 (+0.49%) | 6,262,800 |
21 Dec 2023 | USD | 34.44 | 34.49 | 34.2 | 34.46 | 34.46 | +0.1 (+0.29%) | 9,828,800 |
20 Dec 2023 | USD | 34.31 | 34.84 | 34.22 | 34.36 | 34.36 | -0.22 (-0.64%) | 9,863,900 |
19 Dec 2023 | USD | 34.31 | 34.61 | 34.19 | 34.58 | 34.58 | +0.25 (+0.73%) | 9,939,900 |
18 Dec 2023 | USD | 34.18 | 34.55 | 34.12 | 34.33 | 34.33 | +0.33 (+0.97%) | 10,947,700 |
15 Dec 2023 | USD | 33.76 | 34.08 | 33.55 | 34 | 34 | +0.16 (+0.47%) | 32,750,500 |
14 Dec 2023 | USD | 33.52 | 34.04 | 33.41 | 33.84 | 33.84 | +0.6 (+1.81%) | 17,306,100 |
13 Dec 2023 | USD | 33.17 | 33.34 | 32.78 | 33.24 | 33.24 | +0.02 (+0.06%) | 19,160,700 |
12 Dec 2023 | USD | 33.39 | 33.44 | 33.14 | 33.22 | 33.22 | +0.02 (+0.06%) | 9,729,000 |
11 Dec 2023 | USD | 33.24 | 33.32 | 33.11 | 33.2 | 33.2 | +0.24 (+0.73%) | 11,108,900 |
8 Dec 2023 | USD | 33.45 | 33.49 | 32.93 | 32.96 | 32.96 | -0.54 (-1.61%) | 15,756,800 |
7 Dec 2023 | USD | 33.73 | 33.8 | 33.44 | 33.5 | 33.5 | -0.02 (-0.06%) | 10,666,600 |
6 Dec 2023 | USD | 33.52 | 33.57 | 33.23 | 33.52 | 33.52 | +0.23 (+0.69%) | 10,669,700 |
5 Dec 2023 | USD | 33.45 | 33.45 | 33.13 | 33.29 | 33.29 | -0.37 (-1.10%) | 7,736,000 |
4 Dec 2023 | USD | 33.31 | 33.83 | 33.27 | 33.66 | 33.66 | +0.26 (+0.78%) | 16,935,700 |
1 Dec 2023 | USD | 32.41 | 33.43 | 32.37 | 33.4 | 33.4 | +1.1 (+3.41%) | 12,861,100 |
30 Nov 2023 | USD | 31.76 | 32.33 | 31.72 | 32.3 | 32.3 | +0.57 (+1.80%) | 17,186,800 |
29 Nov 2023 | USD | 32.09 | 32.16 | 31.65 | 31.73 | 31.73 | -0.32 (-1.00%) | 9,414,100 |
28 Nov 2023 | USD | 31.91 | 32.28 | 31.88 | 32.05 | 32.05 | +0.11 (+0.34%) | 11,123,200 |
27 Nov 2023 | USD | 32.52 | 32.55 | 31.92 | 31.94 | 31.94 | -0.7 (-2.14%) | 9,971,800 |
24 Nov 2023 | USD | 32.54 | 32.64 | 32.38 | 32.64 | 32.64 | +0.09 (+0.28%) | 7,221,900 |
22 Nov 2023 | USD | 32.43 | 32.61 | 32.26 | 32.55 | 32.55 | +0.3 (+0.93%) | 13,124,900 |