Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 36.53 | 36.67 | 35.9 | 36.18 | 36.18 | -0.29 (-0.80%) | 6,784,000 |
2 Jan 2024 | USD | 35.75 | 36.67 | 35.58 | 36.47 | 36.47 | +0.57 (+1.59%) | 7,584,600 |
29 Dec 2023 | USD | 35.7 | 35.95 | 35.57 | 35.9 | 35.9 | +0.05 (+0.14%) | 4,634,200 |
28 Dec 2023 | USD | 35.4 | 35.99 | 35.34 | 35.85 | 35.85 | +0.44 (+1.24%) | 5,832,800 |
27 Dec 2023 | USD | 35.56 | 35.66 | 35.1 | 35.41 | 35.41 | -0.12 (-0.34%) | 6,882,000 |
26 Dec 2023 | USD | 35.19 | 35.63 | 35.18 | 35.53 | 35.53 | +0.27 (+0.77%) | 3,900,300 |
22 Dec 2023 | USD | 35.24 | 35.82 | 35.2 | 35.26 | 35.26 | +0.19 (+0.54%) | 5,794,600 |
21 Dec 2023 | USD | 34.92 | 35.25 | 34.81 | 35.07 | 35.07 | +0.26 (+0.75%) | 8,332,500 |
20 Dec 2023 | USD | 35.45 | 35.6 | 34.81 | 34.81 | 34.81 | -0.6 (-1.69%) | 10,523,500 |
19 Dec 2023 | USD | 34.43 | 35.42 | 34.05 | 35.41 | 35.41 | +0.96 (+2.79%) | 16,414,300 |
18 Dec 2023 | USD | 35.39 | 35.59 | 34.22 | 34.45 | 34.45 | -1.04 (-2.93%) | 23,411,000 |
15 Dec 2023 | USD | 37.44 | 37.5 | 35.32 | 35.49 | 35.49 | -2.41 (-6.36%) | 38,845,300 |
14 Dec 2023 | USD | 41.22 | 41.43 | 37.46 | 37.9 | 37.9 | -3.1 (-7.56%) | 26,399,000 |
13 Dec 2023 | USD | 39.49 | 41.08 | 39.34 | 41 | 41 | +1.56 (+3.96%) | 7,994,500 |
12 Dec 2023 | USD | 39.66 | 39.66 | 39.18 | 39.44 | 39.44 | -0.08 (-0.20%) | 5,695,700 |
11 Dec 2023 | USD | 39.35 | 39.63 | 39.1 | 39.52 | 39.52 | +0.31 (+0.79%) | 7,793,000 |
8 Dec 2023 | USD | 39.37 | 39.38 | 38.98 | 39.21 | 39.21 | -0.13 (-0.33%) | 7,433,400 |
7 Dec 2023 | USD | 39.52 | 39.88 | 39.15 | 39.34 | 39.34 | -0.07 (-0.18%) | 7,687,100 |
6 Dec 2023 | USD | 38.74 | 39.45 | 38.63 | 39.41 | 39.41 | +0.91 (+2.36%) | 7,815,800 |
5 Dec 2023 | USD | 38.79 | 38.8 | 38.21 | 38.5 | 38.5 | -0.23 (-0.59%) | 7,114,900 |
4 Dec 2023 | USD | 38.77 | 39.01 | 38.55 | 38.73 | 38.73 | -0.26 (-0.67%) | 8,158,300 |
1 Dec 2023 | USD | 38.58 | 39.01 | 38.22 | 38.99 | 38.99 | +0.48 (+1.25%) | 7,382,800 |
30 Nov 2023 | USD | 38.41 | 38.6 | 38.17 | 38.51 | 38.51 | +0.12 (+0.31%) | 11,572,700 |
29 Nov 2023 | USD | 39.27 | 39.33 | 38.25 | 38.39 | 38.39 | -0.77 (-1.97%) | 5,268,300 |
28 Nov 2023 | USD | 39.19 | 39.57 | 38.93 | 39.16 | 39.16 | +0.02 (+0.05%) | 5,652,500 |
27 Nov 2023 | USD | 39.19 | 39.26 | 38.85 | 39.14 | 39.14 | -0.05 (-0.13%) | 6,884,700 |
24 Nov 2023 | USD | 38.93 | 39.24 | 38.74 | 39.19 | 39.19 | +0.33 (+0.85%) | 2,523,100 |
22 Nov 2023 | USD | 38.98 | 39.07 | 38.62 | 38.86 | 38.86 | -0.02 (-0.05%) | 6,251,000 |
21 Nov 2023 | USD | 38.94 | 39.07 | 38.35 | 38.88 | 38.88 | -0.2 (-0.51%) | 5,053,400 |
20 Nov 2023 | USD | 38.91 | 39.24 | 38.55 | 39.08 | 39.08 | +0.13 (+0.33%) | 7,680,200 |