Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 40.51 | 40.93 | 40.5 | 40.85 | 40.85 | +0.42 (+1.04%) | 188,200 |
9 Jan 2024 | USD | 40.39 | 40.45 | 40.08 | 40.43 | 40.43 | -0.52 (-1.27%) | 165,100 |
8 Jan 2024 | USD | 40.45 | 41.01 | 40.28 | 40.95 | 40.95 | +0.43 (+1.06%) | 196,700 |
5 Jan 2024 | USD | 40.82 | 41.43 | 40.51 | 40.52 | 40.52 | -0.62 (-1.51%) | 261,700 |
4 Jan 2024 | USD | 41.71 | 41.98 | 41.12 | 41.14 | 41.14 | -0.51 (-1.22%) | 209,800 |
3 Jan 2024 | USD | 41.35 | 41.81 | 40.76 | 41.65 | 41.65 | +0.11 (+0.26%) | 280,000 |
2 Jan 2024 | USD | 41.45 | 41.75 | 41.09 | 41.54 | 41.54 | -0.29 (-0.69%) | 220,900 |
29 Dec 2023 | USD | 41.89 | 42.3 | 41.65 | 41.83 | 41.83 | -0.19 (-0.45%) | 270,400 |
28 Dec 2023 | USD | 42 | 42.26 | 41.89 | 42.02 | 42.02 | -0.27 (-0.64%) | 138,100 |
27 Dec 2023 | USD | 42.52 | 42.73 | 42.16 | 42.29 | 42.29 | -0.1 (-0.24%) | 159,000 |
26 Dec 2023 | USD | 42.37 | 42.59 | 42.17 | 42.39 | 42.39 | +0.04 (+0.09%) | 156,300 |
22 Dec 2023 | USD | 42.31 | 42.61 | 42.18 | 42.35 | 42.35 | +0.14 (+0.33%) | 208,900 |
21 Dec 2023 | USD | 42.48 | 42.79 | 41.72 | 42.21 | 42.21 | +0.18 (+0.43%) | 246,100 |
20 Dec 2023 | USD | 41.22 | 43.22 | 41.1 | 42.03 | 42.03 | +0.39 (+0.94%) | 460,500 |
19 Dec 2023 | USD | 41.33 | 41.76 | 41.28 | 41.64 | 41.64 | +0.47 (+1.14%) | 198,200 |
18 Dec 2023 | USD | 41.33 | 41.64 | 40.96 | 41.17 | 41.17 | +0.17 (+0.41%) | 270,200 |
15 Dec 2023 | USD | 41.54 | 41.54 | 40.38 | 41 | 41 | -0.5 (-1.20%) | 1,809,800 |
14 Dec 2023 | USD | 41.03 | 41.59 | 40.96 | 41.5 | 41.5 | +0.58 (+1.42%) | 395,600 |
13 Dec 2023 | USD | 40.1 | 40.96 | 39.44 | 40.92 | 40.92 | +0.83 (+2.07%) | 600,400 |
12 Dec 2023 | USD | 40.53 | 40.62 | 40.06 | 40.09 | 40.09 | -0.44 (-1.09%) | 330,800 |
11 Dec 2023 | USD | 40.19 | 40.58 | 39.84 | 40.53 | 40.53 | +0.19 (+0.47%) | 408,600 |
8 Dec 2023 | USD | 40.45 | 40.47 | 39.86 | 40.34 | 40.34 | -0.24 (-0.59%) | 409,200 |
7 Dec 2023 | USD | 40.13 | 40.59 | 39.62 | 40.58 | 40.58 | +0.49 (+1.22%) | 301,400 |
6 Dec 2023 | USD | 39.78 | 40.14 | 39.46 | 40.09 | 40.09 | +0.33 (+0.83%) | 385,800 |
5 Dec 2023 | USD | 40.11 | 40.11 | 39.51 | 39.76 | 39.76 | -0.46 (-1.14%) | 199,700 |
4 Dec 2023 | USD | 39.49 | 40.25 | 39.3 | 40.22 | 40.22 | +0.53 (+1.34%) | 227,300 |
1 Dec 2023 | USD | 39.05 | 39.84 | 38.83 | 39.69 | 39.69 | +0.62 (+1.59%) | 253,100 |
30 Nov 2023 | USD | 38.94 | 39.14 | 38.63 | 39.07 | 39.07 | +0.08 (+0.21%) | 351,000 |
29 Nov 2023 | USD | 38.87 | 39.52 | 38.77 | 38.99 | 38.99 | +0.26 (+0.67%) | 339,600 |
28 Nov 2023 | USD | 38.97 | 39.07 | 38.55 | 38.73 | 38.73 | -0.34 (-0.87%) | 252,400 |