Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 31.51 | 31.73 | 31.32 | 31.46 | 31.46 | +0.02 (+0.06%) | 652,200 |
9 Jan 2024 | USD | 31.36 | 31.55 | 30.94 | 31.44 | 31.44 | -0.06 (-0.19%) | 857,800 |
8 Jan 2024 | USD | 31.87 | 31.94 | 31.44 | 31.5 | 31.5 | -0.31 (-0.97%) | 957,600 |
5 Jan 2024 | USD | 31.67 | 32.3 | 31.52 | 31.81 | 31.81 | -0.33 (-1.03%) | 1,395,500 |
4 Jan 2024 | USD | 32.4 | 32.53 | 32 | 32.14 | 32.14 | -0.27 (-0.83%) | 1,120,800 |
3 Jan 2024 | USD | 32.11 | 32.51 | 31.94 | 32.41 | 32.41 | 0.0 (0.0%) | 851,900 |
2 Jan 2024 | USD | 32.71 | 32.98 | 32.36 | 32.41 | 32.41 | -0.65 (-1.97%) | 935,500 |
29 Dec 2023 | USD | 33.12 | 33.41 | 33 | 33.06 | 33.06 | -0.1 (-0.30%) | 990,200 |
28 Dec 2023 | USD | 32.81 | 33.22 | 32.8 | 33.16 | 33.16 | +0.25 (+0.76%) | 815,600 |
27 Dec 2023 | USD | 33 | 33.16 | 32.84 | 32.91 | 32.91 | -0.07 (-0.21%) | 807,000 |
26 Dec 2023 | USD | 32.79 | 33.27 | 32.64 | 32.98 | 32.98 | +0.27 (+0.83%) | 1,404,800 |
22 Dec 2023 | USD | 33.17 | 33.19 | 32.51 | 32.71 | 32.71 | -0.48 (-1.45%) | 1,746,800 |
21 Dec 2023 | USD | 33.54 | 33.56 | 32.96 | 33.19 | 33.19 | +0.04 (+0.12%) | 1,043,400 |
20 Dec 2023 | USD | 34.48 | 34.56 | 33.14 | 33.15 | 33.15 | -1.35 (-3.91%) | 1,136,900 |
19 Dec 2023 | USD | 33.69 | 35.12 | 33.69 | 34.5 | 34.5 | +0.72 (+2.13%) | 1,224,700 |
18 Dec 2023 | USD | 34.2 | 34.8 | 33.64 | 33.78 | 33.78 | -0.7 (-2.03%) | 1,630,800 |
15 Dec 2023 | USD | 33.01 | 34.52 | 32.74 | 34.48 | 34.48 | +1.41 (+4.26%) | 2,307,000 |
14 Dec 2023 | USD | 34.11 | 34.19 | 33.05 | 33.07 | 33.07 | -0.56 (-1.67%) | 3,101,800 |
13 Dec 2023 | USD | 33.71 | 33.94 | 33.06 | 33.63 | 33.63 | -0.31 (-0.91%) | 2,199,100 |
12 Dec 2023 | USD | 33 | 34.09 | 33 | 33.94 | 33.94 | +1.36 (+4.17%) | 2,350,300 |
11 Dec 2023 | USD | 35.64 | 35.73 | 31.48 | 32.58 | 32.58 | -3.94 (-10.79%) | 5,632,500 |
8 Dec 2023 | USD | 37.28 | 37.33 | 36.41 | 36.52 | 36.52 | -0.69 (-1.85%) | 519,500 |
7 Dec 2023 | USD | 36.75 | 37.29 | 36.75 | 37.21 | 37.21 | +0.21 (+0.57%) | 532,900 |
6 Dec 2023 | USD | 37.19 | 37.5 | 36.84 | 37 | 37 | -0.02 (-0.05%) | 369,000 |
5 Dec 2023 | USD | 37.05 | 37.65 | 36.96 | 37.02 | 37.02 | -0.26 (-0.70%) | 717,300 |
4 Dec 2023 | USD | 37.03 | 37.31 | 36.84 | 37.28 | 37.28 | +0.14 (+0.38%) | 634,100 |
1 Dec 2023 | USD | 36.16 | 37.16 | 36 | 37.14 | 37.14 | +0.93 (+2.57%) | 1,414,800 |
30 Nov 2023 | USD | 35.81 | 36.3 | 35.6 | 36.21 | 36.21 | +0.42 (+1.17%) | 651,700 |
29 Nov 2023 | USD | 35.96 | 36.1 | 35.54 | 35.79 | 35.79 | +0.05 (+0.14%) | 385,100 |
28 Nov 2023 | USD | 35.95 | 36.25 | 35.73 | 35.74 | 35.74 | -0.17 (-0.47%) | 486,100 |