Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 41.25 | 41.38 | 41.06 | 41.38 | 41.38 | -0.07 (-0.17%) | 1,136,400 |
5 Jan 2024 | USD | 41.44 | 41.6 | 41.36 | 41.45 | 41.45 | +0.18 (+0.44%) | 683,400 |
4 Jan 2024 | USD | 41.31 | 41.39 | 41.24 | 41.27 | 41.27 | +0.31 (+0.76%) | 1,114,700 |
3 Jan 2024 | USD | 40.95 | 41.05 | 40.84 | 40.96 | 40.96 | -0.09 (-0.22%) | 1,143,300 |
2 Jan 2024 | USD | 41.02 | 41.1 | 40.97 | 41.05 | 41.05 | +0.05 (+0.12%) | 835,800 |
29 Dec 2023 | USD | 41.15 | 41.15 | 40.94 | 41 | 41 | -0.26 (-0.63%) | 578,800 |
28 Dec 2023 | USD | 41.15 | 41.33 | 41.15 | 41.26 | 41.26 | +0.29 (+0.71%) | 866,300 |
27 Dec 2023 | USD | 40.98 | 41.05 | 40.92 | 40.97 | 40.97 | +0.26 (+0.64%) | 559,200 |
26 Dec 2023 | USD | 40.77 | 40.82 | 40.7 | 40.71 | 40.71 | +0.14 (+0.35%) | 755,100 |
22 Dec 2023 | USD | 40.5 | 40.6 | 40.42 | 40.57 | 40.57 | +0.17 (+0.42%) | 877,600 |
21 Dec 2023 | USD | 40.27 | 40.42 | 40.23 | 40.4 | 40.4 | +0.87 (+2.20%) | 998,900 |
20 Dec 2023 | USD | 40 | 40 | 39.52 | 39.53 | 39.53 | -1.36 (-3.33%) | 1,353,000 |
19 Dec 2023 | USD | 40.7 | 40.91 | 40.69 | 40.89 | 40.89 | +0.33 (+0.81%) | 821,800 |
18 Dec 2023 | USD | 40.53 | 40.68 | 40.43 | 40.56 | 40.56 | +0.09 (+0.22%) | 737,700 |
15 Dec 2023 | USD | 40.64 | 40.67 | 40.41 | 40.47 | 40.47 | +0.1 (+0.25%) | 703,000 |
14 Dec 2023 | USD | 40.17 | 40.4 | 40.17 | 40.37 | 40.37 | +0.27 (+0.67%) | 1,234,100 |
13 Dec 2023 | USD | 39.61 | 40.1 | 39.56 | 40.1 | 40.1 | +0.54 (+1.37%) | 807,500 |
12 Dec 2023 | USD | 39.46 | 39.57 | 39.31 | 39.56 | 39.56 | -0.2 (-0.50%) | 978,800 |
11 Dec 2023 | USD | 39.66 | 39.76 | 39.6 | 39.76 | 39.76 | +0.29 (+0.73%) | 831,600 |
8 Dec 2023 | USD | 39.46 | 39.5 | 39.36 | 39.47 | 39.47 | -0.13 (-0.33%) | 606,100 |
7 Dec 2023 | USD | 39.63 | 39.65 | 39.53 | 39.6 | 39.6 | +0.13 (+0.33%) | 616,300 |
6 Dec 2023 | USD | 39.61 | 39.64 | 39.44 | 39.47 | 39.47 | +0.03 (+0.08%) | 609,000 |
5 Dec 2023 | USD | 39.34 | 39.46 | 39.25 | 39.44 | 39.44 | +0.36 (+0.92%) | 1,219,600 |
4 Dec 2023 | USD | 39.01 | 39.31 | 38.99 | 39.08 | 39.08 | +0.35 (+0.90%) | 1,347,900 |
1 Dec 2023 | USD | 38.4 | 38.73 | 38.34 | 38.73 | 38.73 | +0.39 (+1.02%) | 889,000 |
30 Nov 2023 | USD | 38.32 | 38.34 | 38.17 | 38.34 | 38.34 | +0.25 (+0.66%) | 417,700 |
29 Nov 2023 | USD | 38.08 | 38.19 | 38.08 | 38.09 | 38.09 | +0.16 (+0.42%) | 605,500 |
28 Nov 2023 | USD | 37.81 | 37.98 | 37.8 | 37.93 | 37.93 | +0.32 (+0.85%) | 645,400 |
27 Nov 2023 | USD | 37.71 | 37.71 | 37.59 | 37.61 | 37.61 | -0.09 (-0.24%) | 313,600 |
24 Nov 2023 | USD | 37.57 | 37.71 | 37.54 | 37.7 | 37.7 | +0.13 (+0.35%) | 183,200 |