Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 46.66 | 47.42 | 46.11 | 47.28 | 47.28 | +0.5 (+1.07%) | 423,300 |
9 Jan 2024 | USD | 47.27 | 47.74 | 46.55 | 46.78 | 46.78 | -1.73 (-3.57%) | 510,900 |
8 Jan 2024 | USD | 47.28 | 48.53 | 46.54 | 48.51 | 48.51 | +1.93 (+4.14%) | 493,300 |
5 Jan 2024 | USD | 46.7 | 50.76 | 45.51 | 46.58 | 46.58 | +2.24 (+5.05%) | 1,103,000 |
4 Jan 2024 | USD | 44.76 | 45.32 | 44.08 | 44.34 | 44.34 | -0.11 (-0.25%) | 366,900 |
3 Jan 2024 | USD | 44.23 | 45.12 | 43.54 | 44.45 | 44.45 | -0.11 (-0.25%) | 363,500 |
2 Jan 2024 | USD | 43.96 | 44.6 | 43.48 | 44.56 | 44.56 | +0.38 (+0.86%) | 238,700 |
29 Dec 2023 | USD | 44.68 | 44.96 | 43.95 | 44.18 | 44.18 | -0.58 (-1.30%) | 157,800 |
28 Dec 2023 | USD | 44.22 | 44.77 | 44.22 | 44.76 | 44.76 | +0.31 (+0.70%) | 125,300 |
27 Dec 2023 | USD | 44.4 | 44.66 | 44.07 | 44.45 | 44.45 | +0.05 (+0.11%) | 96,100 |
26 Dec 2023 | USD | 43.78 | 44.55 | 43.33 | 44.4 | 44.4 | +0.94 (+2.16%) | 116,300 |
22 Dec 2023 | USD | 43.56 | 44.05 | 43.34 | 43.46 | 43.46 | +0.16 (+0.37%) | 126,500 |
21 Dec 2023 | USD | 43.35 | 43.69 | 42.64 | 43.3 | 43.3 | +0.58 (+1.36%) | 273,800 |
20 Dec 2023 | USD | 43 | 44.24 | 42.67 | 42.72 | 42.72 | -0.52 (-1.20%) | 267,400 |
19 Dec 2023 | USD | 42.48 | 43.85 | 42.48 | 43.24 | 43.24 | +0.99 (+2.34%) | 262,500 |
18 Dec 2023 | USD | 43.13 | 43.13 | 42.07 | 42.25 | 42.25 | -0.84 (-1.95%) | 190,600 |
15 Dec 2023 | USD | 43.21 | 44.22 | 42.73 | 43.09 | 43.09 | 0.0 (0.0%) | 850,500 |
14 Dec 2023 | USD | 41.8 | 43.12 | 41.8 | 43.09 | 43.09 | +2.06 (+5.02%) | 301,200 |
13 Dec 2023 | USD | 40.35 | 41.16 | 38.85 | 41.03 | 41.03 | +0.82 (+2.04%) | 334,600 |
12 Dec 2023 | USD | 39 | 40.26 | 39 | 40.21 | 40.21 | +0.96 (+2.45%) | 230,500 |
11 Dec 2023 | USD | 39.39 | 39.7 | 39.2 | 39.25 | 39.25 | -0.09 (-0.23%) | 173,900 |
8 Dec 2023 | USD | 39.62 | 40.08 | 38.96 | 39.34 | 39.34 | -0.19 (-0.48%) | 107,200 |
7 Dec 2023 | USD | 38.57 | 39.57 | 38.35 | 39.53 | 39.53 | +1.25 (+3.27%) | 173,000 |
6 Dec 2023 | USD | 38.81 | 39.57 | 38.12 | 38.28 | 38.28 | -0.33 (-0.85%) | 198,500 |
5 Dec 2023 | USD | 38.89 | 39.19 | 38.6 | 38.61 | 38.61 | -0.56 (-1.43%) | 153,900 |
4 Dec 2023 | USD | 38.69 | 39.52 | 38.69 | 39.17 | 39.17 | +0.07 (+0.18%) | 200,200 |
1 Dec 2023 | USD | 37.65 | 39.14 | 37.48 | 39.1 | 39.1 | +1.39 (+3.69%) | 217,900 |
30 Nov 2023 | USD | 37.4 | 37.73 | 36.97 | 37.71 | 37.71 | +0.47 (+1.26%) | 194,800 |
29 Nov 2023 | USD | 36.63 | 37.46 | 36.6 | 37.24 | 37.24 | +0.88 (+2.42%) | 162,600 |
28 Nov 2023 | USD | 37.48 | 37.48 | 36.23 | 36.36 | 36.36 | -1.13 (-3.01%) | 142,800 |