Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.87 | 35.24 | 33.98 | 34.63 | 34.63 | -0.36 (-1.03%) | 1,872,200 |
9 Jan 2024 | USD | 35.14 | 35.77 | 34.65 | 34.99 | 34.99 | -0.52 (-1.46%) | 1,753,100 |
8 Jan 2024 | USD | 35 | 35.69 | 34.41 | 35.51 | 35.51 | +0.39 (+1.11%) | 2,847,800 |
5 Jan 2024 | USD | 36.15 | 36.2 | 34.87 | 35.12 | 35.12 | -1.43 (-3.91%) | 1,909,200 |
4 Jan 2024 | USD | 35.88 | 36.93 | 35.44 | 36.55 | 36.55 | +0.77 (+2.15%) | 2,025,500 |
3 Jan 2024 | USD | 37.36 | 37.36 | 35.34 | 35.78 | 35.78 | -1.61 (-4.31%) | 1,789,900 |
2 Jan 2024 | USD | 36.83 | 38.29 | 36.8 | 37.39 | 37.39 | +0.43 (+1.16%) | 1,563,800 |
29 Dec 2023 | USD | 37.19 | 37.32 | 36.71 | 36.96 | 36.96 | -0.19 (-0.51%) | 933,700 |
28 Dec 2023 | USD | 36.87 | 37.21 | 36.8 | 37.15 | 37.15 | +0.25 (+0.68%) | 996,200 |
27 Dec 2023 | USD | 37.28 | 37.61 | 36.64 | 36.9 | 36.9 | -0.47 (-1.26%) | 845,700 |
26 Dec 2023 | USD | 37.38 | 38 | 37.3 | 37.37 | 37.37 | +0.22 (+0.59%) | 780,200 |
22 Dec 2023 | USD | 37.04 | 37.85 | 36.73 | 37.15 | 37.15 | +0.27 (+0.73%) | 1,055,600 |
21 Dec 2023 | USD | 36.73 | 37.7 | 36.63 | 36.88 | 36.88 | +0.5 (+1.37%) | 1,434,200 |
20 Dec 2023 | USD | 38.89 | 39.1 | 35.78 | 36.38 | 36.38 | -3 (-7.62%) | 2,454,200 |
19 Dec 2023 | USD | 39.22 | 39.89 | 38.96 | 39.38 | 39.38 | +0.58 (+1.49%) | 957,500 |
18 Dec 2023 | USD | 39.11 | 39.23 | 38.48 | 38.8 | 38.8 | -0.22 (-0.56%) | 937,100 |
15 Dec 2023 | USD | 39.6 | 40.62 | 38.88 | 39.02 | 39.02 | -0.43 (-1.09%) | 1,797,300 |
14 Dec 2023 | USD | 42.62 | 42.82 | 39.31 | 39.45 | 39.45 | -2.65 (-6.29%) | 1,912,900 |
13 Dec 2023 | USD | 40.28 | 42.22 | 40.15 | 42.1 | 42.1 | +1.86 (+4.62%) | 1,222,900 |
12 Dec 2023 | USD | 40.5 | 40.5 | 39.2 | 40.24 | 40.24 | -0.26 (-0.64%) | 718,100 |
11 Dec 2023 | USD | 40.1 | 40.68 | 39.67 | 40.5 | 40.5 | +0.55 (+1.38%) | 663,100 |
8 Dec 2023 | USD | 40.02 | 41.06 | 39.47 | 39.95 | 39.95 | -0.2 (-0.50%) | 732,900 |
7 Dec 2023 | USD | 40.12 | 40.57 | 39.78 | 40.15 | 40.15 | +0.18 (+0.45%) | 658,300 |
6 Dec 2023 | USD | 40.27 | 40.9 | 39.62 | 39.97 | 39.97 | +0.07 (+0.18%) | 825,000 |
5 Dec 2023 | USD | 39.86 | 40.5 | 39.49 | 39.9 | 39.9 | -0.21 (-0.52%) | 687,400 |
4 Dec 2023 | USD | 39.64 | 40.5 | 39.64 | 40.11 | 40.11 | +0.42 (+1.06%) | 749,200 |
1 Dec 2023 | USD | 38.81 | 39.75 | 38.49 | 39.69 | 39.69 | +1.08 (+2.80%) | 1,024,100 |
30 Nov 2023 | USD | 38.54 | 39.67 | 38.32 | 38.61 | 38.61 | +0.11 (+0.29%) | 1,177,800 |
29 Nov 2023 | USD | 40.15 | 40.37 | 38.45 | 38.5 | 38.5 | -1.18 (-2.97%) | 1,118,100 |
28 Nov 2023 | USD | 40.25 | 40.25 | 38.99 | 39.68 | 39.68 | -1.18 (-2.89%) | 941,100 |