Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 46.08 | 46.16 | 46.02 | 46.04 | 46.04 | +0.01 (+0.02%) | 427,800 |
4 Jan 2024 | USD | 46 | 46.05 | 46 | 46.03 | 46.03 | +0.03 (+0.07%) | 141,700 |
3 Jan 2024 | USD | 46.01 | 46.07 | 45.99 | 46 | 46 | -0.05 (-0.11%) | 294,700 |
2 Jan 2024 | USD | 46.08 | 46.08 | 46.01 | 46.05 | 46.05 | -0.02 (-0.04%) | 858,300 |
29 Dec 2023 | USD | 46.12 | 46.12 | 46.05 | 46.07 | 46.07 | -0.02 (-0.04%) | 362,900 |
28 Dec 2023 | USD | 46.06 | 46.12 | 46.06 | 46.09 | 46.09 | 0.0 (0.0%) | 319,900 |
27 Dec 2023 | USD | 46.06 | 46.15 | 46.02 | 46.09 | 46.09 | +0.03 (+0.07%) | 209,400 |
26 Dec 2023 | USD | 46.05 | 46.07 | 46.01 | 46.06 | 46.06 | -0.01 (-0.02%) | 215,800 |
22 Dec 2023 | USD | 45.95 | 46.13 | 45.95 | 46.07 | 46.07 | -0.21 (-0.45%) | 211,600 |
21 Dec 2023 | USD | 46.26 | 46.3 | 46.2301 | 46.28 | 46.28 | +0.08 (+0.17%) | 247,062 |
20 Dec 2023 | USD | 46.19 | 46.26 | 46.16 | 46.2 | 46.2 | -0.03 (-0.06%) | 361,500 |
19 Dec 2023 | USD | 46.19 | 46.23 | 46.16 | 46.23 | 46.23 | +0.04 (+0.09%) | 338,800 |
18 Dec 2023 | USD | 46.13 | 46.19 | 46.09 | 46.19 | 46.19 | +0.03 (+0.06%) | 574,700 |
15 Dec 2023 | USD | 46.15 | 46.2 | 46.1 | 46.16 | 46.16 | +0.01 (+0.02%) | 1,731,100 |
14 Dec 2023 | USD | 46.06 | 46.19 | 46.06 | 46.15 | 46.15 | +0.1 (+0.22%) | 493,600 |
13 Dec 2023 | USD | 45.98 | 46.05 | 45.01 | 46.05 | 46.05 | +0.11 (+0.24%) | 561,500 |
12 Dec 2023 | USD | 45.91 | 45.95 | 45.89 | 45.94 | 45.94 | -0.05 (-0.11%) | 191,000 |
11 Dec 2023 | USD | 45.95 | 45.99 | 45.9 | 45.99 | 45.99 | +0.05 (+0.11%) | 665,800 |
8 Dec 2023 | USD | 45.95 | 45.96 | 45.87 | 45.94 | 45.94 | +0.03 (+0.07%) | 377,500 |
7 Dec 2023 | USD | 45.95 | 45.96 | 45.82 | 45.91 | 45.91 | +0.03 (+0.07%) | 261,900 |
6 Dec 2023 | USD | 45.89 | 45.92 | 45.84 | 45.88 | 45.88 | +0.02 (+0.04%) | 333,400 |
5 Dec 2023 | USD | 45.81 | 45.9 | 45.81 | 45.86 | 45.86 | +0.06 (+0.13%) | 397,500 |
4 Dec 2023 | USD | 45.73 | 45.81 | 45.71 | 45.8 | 45.8 | 0.0 (0.0%) | 314,200 |
1 Dec 2023 | USD | 45.78 | 45.82 | 45.73 | 45.8 | 45.8 | +0.09 (+0.20%) | 281,900 |
30 Nov 2023 | USD | 45.79 | 45.79 | 45.69 | 45.71 | 45.71 | -0.03 (-0.07%) | 566,000 |
29 Nov 2023 | USD | 45.68 | 45.75 | 45.67 | 45.74 | 45.74 | +0.06 (+0.13%) | 349,400 |
28 Nov 2023 | USD | 45.65 | 45.79 | 45.63 | 45.68 | 45.68 | 0.0 (0.0%) | 478,600 |
27 Nov 2023 | USD | 45.59 | 45.74 | 45.59 | 45.68 | 45.68 | +0.08 (+0.18%) | 327,000 |
24 Nov 2023 | USD | 45.56 | 45.65 | 45.56 | 45.6 | 45.6 | -0.04 (-0.09%) | 59,300 |
22 Nov 2023 | USD | 46.19 | 46.19 | 45.31 | 45.64 | 45.64 | +0.04 (+0.09%) | 155,200 |