Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 41.96 | 41.96 | 41.71 | 41.72 | 41.72 | -0.29 (-0.69%) | 422,600 |
8 Jan 2024 | USD | 41.68 | 42.05 | 41.63 | 42.01 | 42.01 | +0.38 (+0.91%) | 414,500 |
5 Jan 2024 | USD | 41.42 | 42.19 | 41.28 | 41.63 | 41.63 | +0.23 (+0.56%) | 732,600 |
4 Jan 2024 | USD | 41.31 | 41.68 | 41.06 | 41.4 | 41.4 | +0.2 (+0.49%) | 897,800 |
3 Jan 2024 | USD | 41 | 41.34 | 40.91 | 41.2 | 41.2 | +0.16 (+0.39%) | 479,600 |
2 Jan 2024 | USD | 40.71 | 41.26 | 40.67 | 41.04 | 41.04 | -0.09 (-0.22%) | 762,900 |
29 Dec 2023 | USD | 40.82 | 41.21 | 40.75 | 41.13 | 41.13 | +0.11 (+0.27%) | 474,400 |
28 Dec 2023 | USD | 40.97 | 41.18 | 40.81 | 41.02 | 41.02 | -0.04 (-0.10%) | 620,800 |
27 Dec 2023 | USD | 40.9 | 41.25 | 40.76 | 41.06 | 41.06 | +0.11 (+0.27%) | 484,300 |
26 Dec 2023 | USD | 40.71 | 41.06 | 40.71 | 40.95 | 40.95 | +0.24 (+0.59%) | 210,100 |
22 Dec 2023 | USD | 40.55 | 40.94 | 40.55 | 40.71 | 40.71 | +0.33 (+0.82%) | 785,300 |
21 Dec 2023 | USD | 40.17 | 40.55 | 40.17 | 40.38 | 40.38 | +0.32 (+0.80%) | 667,400 |
20 Dec 2023 | USD | 40.78 | 40.96 | 40.05 | 40.06 | 40.06 | -0.81 (-1.98%) | 948,400 |
19 Dec 2023 | USD | 40.59 | 40.98 | 40.59 | 40.87 | 40.87 | +0.34 (+0.84%) | 734,200 |
18 Dec 2023 | USD | 41.12 | 41.25 | 40.42 | 40.53 | 40.53 | -0.48 (-1.17%) | 794,800 |
15 Dec 2023 | USD | 41.43 | 41.43 | 40.87 | 41.01 | 41.01 | -0.43 (-1.04%) | 1,198,400 |
14 Dec 2023 | USD | 41.54 | 41.76 | 41.25 | 41.44 | 41.44 | +0.15 (+0.36%) | 1,465,900 |
13 Dec 2023 | USD | 39.96 | 41.33 | 39.63 | 41.29 | 41.29 | +1.47 (+3.69%) | 696,300 |
12 Dec 2023 | USD | 40.49 | 40.53 | 39.47 | 39.82 | 39.82 | -0.94 (-2.31%) | 962,400 |
11 Dec 2023 | USD | 40.5 | 40.77 | 40.23 | 40.76 | 40.76 | +0.05 (+0.12%) | 591,000 |
8 Dec 2023 | USD | 40.8 | 40.86 | 40.48 | 40.71 | 40.71 | -0.15 (-0.37%) | 442,100 |
7 Dec 2023 | USD | 40.94 | 41.17 | 40.83 | 40.86 | 40.86 | -0.08 (-0.20%) | 530,200 |
6 Dec 2023 | USD | 40.59 | 41.19 | 40.59 | 40.94 | 40.94 | +0.46 (+1.14%) | 572,000 |
5 Dec 2023 | USD | 40.67 | 40.77 | 40.39 | 40.48 | 40.48 | -0.18 (-0.44%) | 485,200 |
4 Dec 2023 | USD | 40.44 | 40.85 | 40.21 | 40.66 | 40.66 | +0.02 (+0.05%) | 831,500 |
1 Dec 2023 | USD | 40.15 | 40.67 | 40.06 | 40.64 | 40.64 | +0.56 (+1.40%) | 585,400 |
30 Nov 2023 | USD | 39.99 | 40.2 | 39.41 | 40.08 | 40.08 | +0.1 (+0.25%) | 1,105,300 |
29 Nov 2023 | USD | 40.59 | 40.62 | 39.86 | 39.98 | 39.98 | -0.7 (-1.72%) | 1,000,000 |
28 Nov 2023 | USD | 40.82 | 41.2 | 40.66 | 40.68 | 40.68 | -0.08 (-0.20%) | 779,600 |
27 Nov 2023 | USD | 41.02 | 41.02 | 40.57 | 40.76 | 40.76 | -0.32 (-0.78%) | 481,700 |