Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 40.58 | 41.44 | 39.54 | 39.8 | 39.8 | -1.05 (-2.57%) | 1,208,600 |
4 Jan 2024 | USD | 41.37 | 41.6 | 40.67 | 40.85 | 40.85 | -0.2 (-0.49%) | 919,600 |
3 Jan 2024 | USD | 41.23 | 41.9 | 40.7 | 41.05 | 41.05 | -1.02 (-2.42%) | 1,427,100 |
2 Jan 2024 | USD | 42.88 | 43.67 | 42 | 42.07 | 42.07 | -1.11 (-2.57%) | 1,262,700 |
29 Dec 2023 | USD | 43.69 | 43.77 | 42.84 | 43.18 | 43.18 | -0.68 (-1.55%) | 812,500 |
28 Dec 2023 | USD | 44.45 | 44.53 | 43.71 | 43.86 | 43.86 | -0.71 (-1.59%) | 619,500 |
27 Dec 2023 | USD | 44 | 44.97 | 43.91 | 44.57 | 44.57 | +0.25 (+0.56%) | 1,114,600 |
26 Dec 2023 | USD | 42.86 | 44.44 | 42.6 | 44.32 | 44.32 | +1.48 (+3.45%) | 755,500 |
22 Dec 2023 | USD | 42.53 | 42.93 | 42.21 | 42.84 | 42.84 | +0.11 (+0.26%) | 699,800 |
21 Dec 2023 | USD | 41.97 | 42.92 | 41.89 | 42.73 | 42.73 | +1.39 (+3.36%) | 1,142,400 |
20 Dec 2023 | USD | 41.63 | 42.1 | 41.16 | 41.34 | 41.34 | -0.36 (-0.86%) | 891,000 |
19 Dec 2023 | USD | 41.63 | 42.01 | 41.39 | 41.7 | 41.7 | +0.63 (+1.53%) | 923,400 |
18 Dec 2023 | USD | 41.04 | 41.56 | 40.34 | 41.07 | 41.07 | +0.25 (+0.61%) | 874,500 |
15 Dec 2023 | USD | 42.18 | 42.39 | 40.65 | 40.82 | 40.82 | -1.53 (-3.61%) | 2,311,900 |
14 Dec 2023 | USD | 41.89 | 42.52 | 41.71 | 42.35 | 42.35 | +0.75 (+1.80%) | 1,375,900 |
13 Dec 2023 | USD | 41.14 | 41.67 | 40.21 | 41.6 | 41.6 | +0.48 (+1.17%) | 977,000 |
12 Dec 2023 | USD | 41.15 | 41.77 | 40.97 | 41.12 | 41.12 | -0.04 (-0.10%) | 1,212,000 |
11 Dec 2023 | USD | 40 | 41.53 | 39.82 | 41.16 | 41.16 | +1.39 (+3.50%) | 1,570,600 |
8 Dec 2023 | USD | 39.55 | 40 | 39.14 | 39.77 | 39.77 | +0.13 (+0.33%) | 885,900 |
7 Dec 2023 | USD | 39.21 | 39.72 | 38.77 | 39.64 | 39.64 | +0.33 (+0.84%) | 726,200 |
6 Dec 2023 | USD | 38.61 | 39.62 | 38.61 | 39.31 | 39.31 | +1.49 (+3.94%) | 1,058,700 |
5 Dec 2023 | USD | 38.35 | 38.89 | 37.76 | 37.82 | 37.82 | -0.67 (-1.74%) | 1,069,100 |
4 Dec 2023 | USD | 37.62 | 38.99 | 37.62 | 38.49 | 38.49 | +0.93 (+2.48%) | 1,336,300 |
1 Dec 2023 | USD | 35.92 | 37.66 | 35.6 | 37.56 | 37.56 | +1.55 (+4.30%) | 1,476,900 |
30 Nov 2023 | USD | 36.22 | 36.4 | 35.8 | 36.01 | 36.01 | -0.18 (-0.50%) | 1,328,600 |
29 Nov 2023 | USD | 35.85 | 36.71 | 35.63 | 36.19 | 36.19 | +0.75 (+2.12%) | 1,301,100 |
28 Nov 2023 | USD | 35.3 | 35.45 | 34.77 | 35.44 | 35.44 | +0.05 (+0.14%) | 1,187,300 |
27 Nov 2023 | USD | 35.34 | 35.91 | 35.06 | 35.39 | 35.39 | -0.16 (-0.45%) | 1,210,500 |
24 Nov 2023 | USD | 35.78 | 35.78 | 35.22 | 35.55 | 35.55 | -0.17 (-0.48%) | 370,500 |
22 Nov 2023 | USD | 35.71 | 36.6 | 35.58 | 35.72 | 35.72 | +0.24 (+0.68%) | 911,400 |