Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 35.43 | 35.74 | 35.02 | 35.28 | 35.28 | +0.06 (+0.17%) | 1,029,700 |
4 Jan 2024 | USD | 36.86 | 37.07 | 35.1 | 35.22 | 35.22 | -1.25 (-3.43%) | 1,135,900 |
3 Jan 2024 | USD | 36.33 | 37.25 | 36.02 | 36.47 | 36.47 | +0.07 (+0.19%) | 1,214,900 |
2 Jan 2024 | USD | 36.28 | 37.03 | 36.16 | 36.4 | 36.4 | +0.18 (+0.50%) | 801,800 |
29 Dec 2023 | USD | 36.36 | 36.39 | 35.8 | 36.22 | 36.22 | -0.14 (-0.39%) | 1,276,700 |
28 Dec 2023 | USD | 36.68 | 37.05 | 36.16 | 36.36 | 36.36 | -0.58 (-1.57%) | 1,132,500 |
27 Dec 2023 | USD | 37.32 | 37.5 | 36.89 | 36.94 | 36.94 | -0.5 (-1.34%) | 786,300 |
26 Dec 2023 | USD | 37.29 | 37.68 | 36.8 | 37.44 | 37.44 | +0.83 (+2.27%) | 766,100 |
22 Dec 2023 | USD | 37.27 | 37.77 | 36.45 | 36.61 | 36.61 | -0.38 (-1.03%) | 942,700 |
21 Dec 2023 | USD | 36.92 | 37.33 | 36.63 | 36.99 | 36.99 | +0.07 (+0.19%) | 1,715,800 |
20 Dec 2023 | USD | 37.91 | 38.17 | 36.89 | 36.92 | 36.92 | -0.87 (-2.30%) | 1,195,600 |
19 Dec 2023 | USD | 37.52 | 37.93 | 37.2 | 37.79 | 37.79 | +0.61 (+1.64%) | 1,240,500 |
18 Dec 2023 | USD | 37.96 | 38.33 | 37.13 | 37.18 | 37.18 | -0.01 (-0.03%) | 1,149,900 |
15 Dec 2023 | USD | 37.65 | 37.99 | 36.72 | 37.19 | 37.19 | -0.39 (-1.04%) | 4,130,800 |
14 Dec 2023 | USD | 37.09 | 37.83 | 36.77 | 37.58 | 37.58 | +1.42 (+3.93%) | 1,765,800 |
13 Dec 2023 | USD | 35.38 | 36.24 | 34.72 | 36.16 | 36.16 | +0.88 (+2.49%) | 1,639,900 |
12 Dec 2023 | USD | 35.32 | 35.61 | 34.8 | 35.28 | 35.28 | -0.71 (-1.97%) | 1,273,700 |
11 Dec 2023 | USD | 35.86 | 36.56 | 35.77 | 35.99 | 35.99 | +0.05 (+0.14%) | 1,383,700 |
8 Dec 2023 | USD | 36.09 | 37.02 | 35.8 | 35.94 | 35.94 | +0.31 (+0.87%) | 1,316,500 |
7 Dec 2023 | USD | 35.59 | 35.92 | 35.45 | 35.63 | 35.63 | +0.39 (+1.11%) | 1,688,400 |
6 Dec 2023 | USD | 35.45 | 36.31 | 34.96 | 35.24 | 35.24 | -0.44 (-1.23%) | 1,632,400 |
5 Dec 2023 | USD | 36.83 | 36.99 | 35.65 | 35.68 | 35.68 | -1.16 (-3.15%) | 1,043,000 |
4 Dec 2023 | USD | 36.22 | 36.97 | 35.82 | 36.84 | 36.84 | +0.3 (+0.82%) | 1,393,200 |
1 Dec 2023 | USD | 36.02 | 36.96 | 35.68 | 36.54 | 36.54 | +0.31 (+0.86%) | 1,654,400 |
30 Nov 2023 | USD | 37 | 37.72 | 35.85 | 36.23 | 36.23 | -0.24 (-0.66%) | 1,860,800 |
29 Nov 2023 | USD | 36.65 | 36.93 | 36.11 | 36.47 | 36.47 | +0.1 (+0.27%) | 1,401,900 |
28 Nov 2023 | USD | 37.15 | 37.23 | 36.31 | 36.37 | 36.37 | -0.56 (-1.52%) | 1,285,100 |
27 Nov 2023 | USD | 37.39 | 37.7 | 36.79 | 36.93 | 36.93 | -0.68 (-1.81%) | 1,069,800 |
24 Nov 2023 | USD | 37.53 | 38.31 | 37.53 | 37.61 | 37.61 | +0.08 (+0.21%) | 364,800 |
22 Nov 2023 | USD | 37.18 | 37.82 | 36.75 | 37.53 | 37.53 | -0.49 (-1.29%) | 1,419,400 |