Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 30.49 | 30.64 | 30.3 | 30.45 | 30.45 | -0.18 (-0.59%) | 2,855,800 |
28 Dec 2023 | USD | 30.61 | 30.68 | 30.51 | 30.63 | 30.63 | +0.07 (+0.23%) | 3,575,000 |
27 Dec 2023 | USD | 30.47 | 30.58 | 30.37 | 30.56 | 30.56 | +0.11 (+0.36%) | 2,896,300 |
26 Dec 2023 | USD | 30.15 | 30.55 | 30.15 | 30.45 | 30.45 | +0.22 (+0.73%) | 2,201,700 |
22 Dec 2023 | USD | 30.31 | 30.5 | 30.14 | 30.23 | 30.23 | +0.05 (+0.17%) | 2,973,100 |
21 Dec 2023 | USD | 29.97 | 30.19 | 29.82 | 30.18 | 30.18 | +0.43 (+1.45%) | 3,703,500 |
20 Dec 2023 | USD | 30.29 | 30.42 | 29.74 | 29.75 | 29.75 | -0.63 (-2.07%) | 3,642,900 |
19 Dec 2023 | USD | 30.25 | 30.41 | 30.16 | 30.38 | 30.38 | +0.28 (+0.93%) | 4,435,800 |
18 Dec 2023 | USD | 30.33 | 30.53 | 30.09 | 30.1 | 30.1 | -0.36 (-1.18%) | 7,148,400 |
15 Dec 2023 | USD | 30.48 | 30.68 | 30.28 | 30.46 | 30.46 | -0.11 (-0.36%) | 7,860,400 |
14 Dec 2023 | USD | 29.85 | 30.8 | 29.85 | 30.57 | 30.57 | +0.89 (+3.00%) | 5,375,100 |
13 Dec 2023 | USD | 29.47 | 29.76 | 29.14 | 29.68 | 29.68 | +0.27 (+0.92%) | 5,506,400 |
12 Dec 2023 | USD | 29.52 | 29.56 | 29.34 | 29.41 | 29.41 | -0.09 (-0.31%) | 4,178,400 |
11 Dec 2023 | USD | 29.2 | 29.53 | 29.17 | 29.5 | 29.5 | +0.39 (+1.34%) | 5,919,700 |
8 Dec 2023 | USD | 29.08 | 29.38 | 29.01 | 29.11 | 29.11 | +0.1 (+0.34%) | 3,790,800 |
7 Dec 2023 | USD | 28.91 | 29.2 | 28.76 | 29.01 | 29.01 | +0.22 (+0.76%) | 4,718,500 |
6 Dec 2023 | USD | 28.72 | 29.01 | 28.63 | 28.79 | 28.79 | +0.33 (+1.16%) | 4,608,600 |
5 Dec 2023 | USD | 28.72 | 28.78 | 28.3 | 28.46 | 28.46 | -0.4 (-1.39%) | 4,754,700 |
4 Dec 2023 | USD | 28.88 | 28.99 | 28.53 | 28.86 | 28.86 | +0.02 (+0.07%) | 3,449,900 |
1 Dec 2023 | USD | 28.32 | 28.9 | 28.25 | 28.84 | 28.84 | +0.35 (+1.23%) | 3,638,600 |
30 Nov 2023 | USD | 28.43 | 28.51 | 28.02 | 28.49 | 28.49 | +0.27 (+0.96%) | 7,180,600 |
29 Nov 2023 | USD | 28.04 | 28.41 | 28.04 | 28.22 | 28.22 | +0.46 (+1.66%) | 3,565,700 |
28 Nov 2023 | USD | 27.77 | 27.96 | 27.57 | 27.76 | 27.76 | -0.11 (-0.39%) | 5,052,600 |
27 Nov 2023 | USD | 28.06 | 28.14 | 27.85 | 27.87 | 27.87 | -0.33 (-1.17%) | 2,689,000 |
24 Nov 2023 | USD | 28.19 | 28.31 | 28.06 | 28.2 | 28.2 | +0.04 (+0.14%) | 976,600 |
22 Nov 2023 | USD | 28.3 | 28.38 | 28.08 | 28.16 | 28.16 | +0.05 (+0.18%) | 2,723,500 |
21 Nov 2023 | USD | 28.25 | 28.38 | 28.03 | 28.11 | 28.11 | -0.18 (-0.64%) | 3,479,200 |
20 Nov 2023 | USD | 28.3 | 28.45 | 28.02 | 28.29 | 28.29 | -0.19 (-0.67%) | 3,660,200 |
17 Nov 2023 | USD | 28.57 | 28.63 | 28.26 | 28.48 | 28.48 | +0.1 (+0.35%) | 3,059,200 |
16 Nov 2023 | USD | 28.46 | 28.64 | 28.13 | 28.38 | 28.38 | -0.57 (-1.97%) | 3,305,500 |