Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 38.93 | 39.31 | 38.86 | 39.21 | 39.21 | +0.14 (+0.36%) | 2,289,100 |
4 Jan 2024 | USD | 38.64 | 39.18 | 38.63 | 39.07 | 39.07 | +0.15 (+0.39%) | 3,474,100 |
3 Jan 2024 | USD | 38.11 | 38.94 | 38.04 | 38.92 | 38.92 | +1.41 (+3.76%) | 4,902,500 |
2 Jan 2024 | USD | 36.9 | 37.58 | 36.82 | 37.51 | 37.51 | +0.45 (+1.21%) | 3,120,300 |
29 Dec 2023 | USD | 36.95 | 37.17 | 36.95 | 37.06 | 37.06 | -0.03 (-0.08%) | 1,488,800 |
28 Dec 2023 | USD | 37.15 | 37.35 | 37.09 | 37.09 | 37.09 | -0.01 (-0.03%) | 1,709,900 |
27 Dec 2023 | USD | 36.87 | 37.14 | 36.82 | 37.1 | 37.1 | +0.09 (+0.24%) | 1,880,400 |
26 Dec 2023 | USD | 36.88 | 37.06 | 36.86 | 37.01 | 37.01 | +0.02 (+0.05%) | 1,325,800 |
22 Dec 2023 | USD | 36.9 | 37.16 | 36.89 | 36.99 | 36.99 | +0.18 (+0.49%) | 1,768,300 |
21 Dec 2023 | USD | 36.62 | 36.82 | 36.56 | 36.81 | 36.81 | +0.62 (+1.71%) | 2,818,800 |
20 Dec 2023 | USD | 36.63 | 36.68 | 36.18 | 36.19 | 36.19 | -0.31 (-0.85%) | 4,426,000 |
19 Dec 2023 | USD | 36.32 | 36.57 | 36.28 | 36.5 | 36.5 | +0.04 (+0.11%) | 1,839,600 |
18 Dec 2023 | USD | 36.5 | 36.55 | 36.29 | 36.46 | 36.46 | +0.58 (+1.62%) | 2,469,600 |
15 Dec 2023 | USD | 36.3 | 36.41 | 35.87 | 35.88 | 35.88 | -1.1 (-2.97%) | 5,836,300 |
14 Dec 2023 | USD | 37.02 | 37.39 | 36.78 | 36.98 | 36.98 | +0.24 (+0.65%) | 4,002,000 |
13 Dec 2023 | USD | 36.54 | 36.79 | 36.38 | 36.74 | 36.74 | +0.32 (+0.88%) | 2,735,800 |
12 Dec 2023 | USD | 36.5 | 36.55 | 36.3 | 36.42 | 36.42 | +0.05 (+0.14%) | 4,075,300 |
11 Dec 2023 | USD | 36.23 | 36.42 | 36.14 | 36.37 | 36.37 | +0.43 (+1.20%) | 2,684,200 |
8 Dec 2023 | USD | 35.92 | 36.09 | 35.84 | 35.94 | 35.94 | -0.06 (-0.17%) | 1,507,600 |
7 Dec 2023 | USD | 36.04 | 36.08 | 35.81 | 36 | 36 | -0.17 (-0.47%) | 2,343,700 |
6 Dec 2023 | USD | 36.32 | 36.42 | 36.13 | 36.17 | 36.17 | -0.16 (-0.44%) | 2,330,400 |
5 Dec 2023 | USD | 36.26 | 36.4 | 36.14 | 36.33 | 36.33 | -0.3 (-0.82%) | 2,271,400 |
4 Dec 2023 | USD | 36.44 | 36.74 | 36.38 | 36.63 | 36.63 | +0.06 (+0.16%) | 3,358,900 |
1 Dec 2023 | USD | 36.03 | 36.59 | 35.99 | 36.57 | 36.57 | +0.58 (+1.61%) | 2,547,400 |
30 Nov 2023 | USD | 35.87 | 36.01 | 35.6 | 35.99 | 35.99 | +0.5 (+1.41%) | 2,890,500 |
29 Nov 2023 | USD | 35.56 | 35.63 | 35.35 | 35.49 | 35.49 | -0.15 (-0.42%) | 2,020,300 |
28 Nov 2023 | USD | 35.45 | 35.79 | 35.44 | 35.64 | 35.64 | +0.01 (+0.03%) | 2,368,300 |
27 Nov 2023 | USD | 35.92 | 35.99 | 35.52 | 35.63 | 35.63 | -0.18 (-0.50%) | 2,295,500 |
24 Nov 2023 | USD | 35.82 | 35.96 | 35.77 | 35.81 | 35.81 | +0.61 (+1.73%) | 1,808,000 |
22 Nov 2023 | USD | 35.3 | 35.37 | 35.13 | 35.2 | 35.2 | -0.18 (-0.51%) | 1,712,700 |