Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 38.16 | 38.2 | 37.92 | 38.08 | 38.08 | -0.53 (-1.37%) | 577,800 |
16 Jan 2024 | USD | 39.18 | 39.18 | 38.57 | 38.61 | 38.61 | -0.99 (-2.50%) | 806,100 |
12 Jan 2024 | USD | 39.87 | 39.97 | 39.5 | 39.6 | 39.6 | +0.15 (+0.38%) | 909,100 |
11 Jan 2024 | USD | 39.59 | 39.61 | 39.24 | 39.45 | 39.45 | -0.06 (-0.15%) | 2,530,400 |
10 Jan 2024 | USD | 39.75 | 39.75 | 39.39 | 39.51 | 39.51 | -0.3 (-0.75%) | 555,500 |
9 Jan 2024 | USD | 40.15 | 40.15 | 39.76 | 39.81 | 39.81 | -0.61 (-1.51%) | 707,900 |
8 Jan 2024 | USD | 40.16 | 40.43 | 39.9 | 40.42 | 40.42 | -0.13 (-0.32%) | 517,600 |
5 Jan 2024 | USD | 40.61 | 40.91 | 40.42 | 40.55 | 40.55 | -0.09 (-0.22%) | 646,700 |
4 Jan 2024 | USD | 40.93 | 41 | 40.6 | 40.64 | 40.64 | -0.25 (-0.61%) | 614,800 |
3 Jan 2024 | USD | 40.66 | 41.07 | 40.5 | 40.89 | 40.89 | -0.11 (-0.27%) | 678,100 |
2 Jan 2024 | USD | 40.85 | 41.25 | 40.85 | 41 | 41 | +0.05 (+0.12%) | 696,200 |
29 Dec 2023 | USD | 41.02 | 41.08 | 40.83 | 40.95 | 40.95 | -0.1 (-0.24%) | 750,400 |
28 Dec 2023 | USD | 41.23 | 41.38 | 41.04 | 41.05 | 41.05 | -0.3 (-0.73%) | 966,400 |
27 Dec 2023 | USD | 41.26 | 41.44 | 41.24 | 41.35 | 41.35 | +0.17 (+0.41%) | 953,300 |
26 Dec 2023 | USD | 40.98 | 41.27 | 40.98 | 41.18 | 41.18 | +0.28 (+0.68%) | 856,200 |
22 Dec 2023 | USD | 40.96 | 41.16 | 40.8 | 40.9 | 40.9 | +0.2 (+0.49%) | 788,000 |
21 Dec 2023 | USD | 40.52 | 40.72 | 40.45 | 40.7 | 40.7 | +0.52 (+1.29%) | 1,360,000 |
20 Dec 2023 | USD | 40.83 | 40.89 | 40.14 | 40.18 | 40.18 | -0.76 (-1.86%) | 1,283,900 |
19 Dec 2023 | USD | 40.53 | 40.96 | 40.53 | 40.94 | 40.94 | +0.65 (+1.61%) | 1,179,800 |
18 Dec 2023 | USD | 40.44 | 40.57 | 40.28 | 40.29 | 40.29 | +0.18 (+0.45%) | 1,054,500 |
15 Dec 2023 | USD | 40.41 | 40.41 | 40.05 | 40.11 | 40.11 | -0.76 (-1.86%) | 1,084,700 |
14 Dec 2023 | USD | 40.49 | 41.06 | 40.49 | 40.87 | 40.87 | +0.85 (+2.12%) | 726,800 |
13 Dec 2023 | USD | 39.09 | 40.02 | 38.97 | 40.02 | 40.02 | +0.92 (+2.35%) | 1,195,300 |
12 Dec 2023 | USD | 39.34 | 39.34 | 38.98 | 39.1 | 39.1 | -0.46 (-1.16%) | 1,373,100 |
11 Dec 2023 | USD | 39.48 | 39.58 | 39.31 | 39.56 | 39.56 | -0.07 (-0.18%) | 652,900 |
8 Dec 2023 | USD | 39.45 | 39.79 | 39.43 | 39.63 | 39.63 | +0.03 (+0.08%) | 1,105,600 |
7 Dec 2023 | USD | 39.61 | 39.72 | 39.5 | 39.6 | 39.6 | +0.28 (+0.71%) | 4,269,400 |
6 Dec 2023 | USD | 39.7 | 39.81 | 39.31 | 39.32 | 39.32 | -0.18 (-0.46%) | 1,014,800 |
5 Dec 2023 | USD | 39.79 | 39.88 | 39.48 | 39.5 | 39.5 | -0.5 (-1.25%) | 836,400 |
4 Dec 2023 | USD | 40.16 | 40.31 | 39.91 | 40 | 40 | -0.65 (-1.60%) | 458,300 |