Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 39.85 | 39.85 | 39.65 | 39.74 | 39.74 | -0.24 (-0.60%) | 42,100 |
16 Jan 2024 | USD | 40.23 | 40.23 | 39.88 | 39.98 | 39.98 | -0.6 (-1.48%) | 312,100 |
12 Jan 2024 | USD | 40.74 | 40.77 | 40.5 | 40.58 | 40.58 | +0.03 (+0.07%) | 49,100 |
11 Jan 2024 | USD | 40.48 | 40.55 | 40.26 | 40.55 | 40.55 | +0.19 (+0.47%) | 47,200 |
10 Jan 2024 | USD | 40.48 | 40.51 | 40.33 | 40.36 | 40.36 | -0.04 (-0.10%) | 42,300 |
9 Jan 2024 | USD | 40.5 | 40.5 | 40.32 | 40.4 | 40.4 | -0.16 (-0.39%) | 187,600 |
8 Jan 2024 | USD | 40.36 | 40.71 | 40.36 | 40.56 | 40.56 | +0.17 (+0.42%) | 125,300 |
5 Jan 2024 | USD | 40.52 | 40.74 | 40.02 | 40.39 | 40.39 | -0.14 (-0.35%) | 159,100 |
4 Jan 2024 | USD | 40.53 | 40.68 | 40.16 | 40.53 | 40.53 | -0.34 (-0.83%) | 195,800 |
3 Jan 2024 | USD | 40.76 | 40.89 | 40.62 | 40.87 | 40.87 | +0.05 (+0.12%) | 68,200 |
2 Jan 2024 | USD | 40.93 | 41.02 | 40.79 | 40.82 | 40.82 | -0.51 (-1.23%) | 279,800 |
29 Dec 2023 | USD | 41.27 | 41.49 | 41.27 | 41.33 | 41.33 | -0.19 (-0.46%) | 400,500 |
28 Dec 2023 | USD | 41.73 | 41.81 | 41.47 | 41.52 | 41.52 | -0.25 (-0.60%) | 17,100 |
27 Dec 2023 | USD | 41.72 | 41.93 | 41.62 | 41.77 | 41.77 | +0.35 (+0.85%) | 123,000 |
26 Dec 2023 | USD | 41.26 | 41.48 | 41.21 | 41.42 | 41.42 | +0.06 (+0.15%) | 62,400 |
22 Dec 2023 | USD | 41.42 | 41.51 | 41.18 | 41.36 | 41.36 | +0.04 (+0.10%) | 127,500 |
21 Dec 2023 | USD | 41.28 | 41.36 | 41.16 | 41.32 | 41.32 | +0.3 (+0.73%) | 255,500 |
20 Dec 2023 | USD | 41.22 | 41.22 | 41.01 | 41.02 | 41.02 | +0.07 (+0.17%) | 40,300 |
19 Dec 2023 | USD | 40.85 | 41.08 | 40.85 | 40.95 | 40.95 | +0.29 (+0.71%) | 30,400 |
18 Dec 2023 | USD | 40.78 | 40.78 | 40.56 | 40.66 | 40.66 | -0.04 (-0.10%) | 38,900 |
15 Dec 2023 | USD | 40.79 | 40.98 | 40.63 | 40.7 | 40.7 | -0.05 (-0.12%) | 85,700 |
14 Dec 2023 | USD | 40.64 | 41 | 40.51 | 40.75 | 40.75 | +0.48 (+1.19%) | 78,100 |
13 Dec 2023 | USD | 39.84 | 40.33 | 39.55 | 40.27 | 40.27 | +0.71 (+1.79%) | 149,900 |
12 Dec 2023 | USD | 39.57 | 39.59 | 39.36 | 39.56 | 39.56 | +0.19 (+0.48%) | 112,500 |
11 Dec 2023 | USD | 39.3 | 39.37 | 39.2 | 39.37 | 39.37 | -0.06 (-0.15%) | 12,919,200 |
8 Dec 2023 | USD | 39.39 | 39.82 | 39.3 | 39.43 | 39.43 | -0.34 (-0.85%) | 60,800 |
7 Dec 2023 | USD | 39.59 | 39.92 | 39.59 | 39.77 | 39.77 | +0.11 (+0.28%) | 158,600 |
6 Dec 2023 | USD | 39.58 | 39.69 | 39.54 | 39.66 | 39.66 | +0.18 (+0.46%) | 47,900 |
5 Dec 2023 | USD | 39.51 | 39.51 | 39.36 | 39.48 | 39.48 | +0.14 (+0.36%) | 175,200 |
4 Dec 2023 | USD | 39.25 | 39.52 | 39.2 | 39.34 | 39.34 | -0.18 (-0.46%) | 108,600 |