Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.36 | 34.51 | 33.85 | 34.07 | 34.07 | -0.44 (-1.27%) | 5,756,600 |
9 Jan 2024 | USD | 35.09 | 35.19 | 34.25 | 34.51 | 34.51 | -0.7 (-1.99%) | 7,036,000 |
8 Jan 2024 | USD | 35.01 | 35.23 | 34.17 | 35.21 | 35.21 | -0.76 (-2.11%) | 8,938,300 |
5 Jan 2024 | USD | 36.15 | 36.31 | 35.8 | 35.97 | 35.97 | +0.19 (+0.53%) | 4,473,400 |
4 Jan 2024 | USD | 36.85 | 36.97 | 35.73 | 35.78 | 35.78 | -0.79 (-2.16%) | 7,153,300 |
3 Jan 2024 | USD | 36.13 | 36.84 | 36.05 | 36.57 | 36.57 | +0.45 (+1.25%) | 6,926,000 |
2 Jan 2024 | USD | 36.48 | 36.78 | 36.02 | 36.12 | 36.12 | -0.03 (-0.08%) | 5,503,400 |
29 Dec 2023 | USD | 36.35 | 36.45 | 35.99 | 36.15 | 36.15 | -0.06 (-0.17%) | 4,757,100 |
28 Dec 2023 | USD | 36.45 | 36.64 | 36.14 | 36.21 | 36.21 | -0.45 (-1.23%) | 4,179,200 |
27 Dec 2023 | USD | 36.98 | 37.21 | 36.58 | 36.66 | 36.66 | -0.39 (-1.05%) | 4,267,500 |
26 Dec 2023 | USD | 37.12 | 37.4 | 36.85 | 37.05 | 37.05 | +0.46 (+1.26%) | 3,594,500 |
22 Dec 2023 | USD | 36.86 | 37.11 | 36.51 | 36.59 | 36.59 | -0.05 (-0.14%) | 3,627,000 |
21 Dec 2023 | USD | 36.5 | 36.75 | 36.23 | 36.64 | 36.64 | +0.18 (+0.49%) | 4,252,800 |
20 Dec 2023 | USD | 36.9 | 37.54 | 36.4 | 36.46 | 36.46 | -0.36 (-0.98%) | 6,653,800 |
19 Dec 2023 | USD | 36.43 | 36.95 | 36.27 | 36.82 | 36.82 | +0.61 (+1.68%) | 5,810,100 |
18 Dec 2023 | USD | 36.66 | 37.03 | 36.2 | 36.21 | 36.21 | +0.39 (+1.09%) | 6,800,700 |
15 Dec 2023 | USD | 35.47 | 35.99 | 35.04 | 35.82 | 35.82 | -0.07 (-0.20%) | 15,659,400 |
14 Dec 2023 | USD | 35.31 | 35.96 | 35.13 | 35.89 | 35.89 | +1.2 (+3.46%) | 8,861,700 |
13 Dec 2023 | USD | 34.61 | 34.8 | 34.02 | 34.69 | 34.69 | +0.25 (+0.73%) | 6,337,200 |
12 Dec 2023 | USD | 34.2 | 34.58 | 33.79 | 34.44 | 34.44 | -0.33 (-0.95%) | 8,380,000 |
11 Dec 2023 | USD | 34.86 | 35.44 | 34.74 | 34.77 | 34.77 | -0.16 (-0.46%) | 6,837,600 |
8 Dec 2023 | USD | 34.75 | 35.16 | 34.4 | 34.93 | 34.93 | +0.51 (+1.48%) | 6,459,200 |
7 Dec 2023 | USD | 35.03 | 35.26 | 34 | 34.42 | 34.42 | -0.44 (-1.26%) | 11,219,300 |
6 Dec 2023 | USD | 35.89 | 36.22 | 34.79 | 34.86 | 34.86 | -1.47 (-4.05%) | 10,186,300 |
5 Dec 2023 | USD | 37.22 | 37.3 | 36.2 | 36.33 | 36.33 | -1.04 (-2.78%) | 7,064,800 |
4 Dec 2023 | USD | 37.28 | 37.71 | 36.82 | 37.37 | 37.37 | -0.34 (-0.90%) | 6,133,900 |
1 Dec 2023 | USD | 37.07 | 38.16 | 36.81 | 37.71 | 37.71 | +0.68 (+1.84%) | 6,670,500 |
30 Nov 2023 | USD | 37.77 | 38.38 | 36.7 | 37.03 | 37.03 | -0.27 (-0.72%) | 13,769,000 |
29 Nov 2023 | USD | 37.7 | 37.77 | 36.98 | 37.3 | 37.3 | -0.22 (-0.59%) | 5,812,100 |
28 Nov 2023 | USD | 37.78 | 37.88 | 37.33 | 37.52 | 37.52 | -0.17 (-0.45%) | 6,057,500 |