Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 39.26 | 39.84 | 38.75 | 39.71 | 39.71 | +0.45 (+1.15%) | 750,600 |
3 Jan 2024 | USD | 40.17 | 40.26 | 39 | 39.26 | 39.26 | -1.32 (-3.25%) | 592,800 |
2 Jan 2024 | USD | 40.84 | 41.4 | 40.43 | 40.58 | 40.58 | -0.58 (-1.41%) | 557,600 |
29 Dec 2023 | USD | 41.14 | 41.49 | 41 | 41.16 | 41.16 | -0.1 (-0.24%) | 465,500 |
28 Dec 2023 | USD | 40.96 | 41.47 | 40.9 | 41.26 | 41.26 | +0.38 (+0.93%) | 493,200 |
27 Dec 2023 | USD | 41.21 | 41.39 | 40.79 | 40.88 | 40.88 | -0.34 (-0.82%) | 457,400 |
26 Dec 2023 | USD | 40.65 | 41.64 | 40.65 | 41.22 | 41.22 | +0.56 (+1.38%) | 416,900 |
22 Dec 2023 | USD | 40.76 | 41.28 | 40.32 | 40.66 | 40.66 | +0.14 (+0.35%) | 529,400 |
21 Dec 2023 | USD | 39.93 | 40.88 | 39.84 | 40.52 | 40.52 | +1 (+2.53%) | 511,200 |
20 Dec 2023 | USD | 40.24 | 40.79 | 39.49 | 39.52 | 39.52 | -0.68 (-1.69%) | 676,600 |
19 Dec 2023 | USD | 40.09 | 40.74 | 40.09 | 40.2 | 40.2 | +0.34 (+0.85%) | 539,100 |
18 Dec 2023 | USD | 40.05 | 40.37 | 39.78 | 39.86 | 39.86 | -0.15 (-0.37%) | 606,100 |
15 Dec 2023 | USD | 40.71 | 41.17 | 39.97 | 40.01 | 40.01 | -0.67 (-1.65%) | 1,918,400 |
14 Dec 2023 | USD | 40.69 | 41.66 | 40.18 | 40.68 | 40.68 | +0.43 (+1.07%) | 657,900 |
13 Dec 2023 | USD | 39.37 | 40.36 | 38.91 | 40.25 | 40.25 | +0.7 (+1.77%) | 1,047,600 |
12 Dec 2023 | USD | 39.82 | 39.91 | 39.14 | 39.55 | 39.55 | -0.29 (-0.73%) | 680,500 |
11 Dec 2023 | USD | 40.62 | 41.21 | 39.6 | 39.84 | 39.84 | -0.74 (-1.82%) | 647,700 |
8 Dec 2023 | USD | 39.94 | 41.33 | 39.94 | 40.58 | 40.58 | +0.82 (+2.06%) | 736,800 |
7 Dec 2023 | USD | 39.94 | 40.38 | 39.62 | 39.76 | 39.76 | -0.18 (-0.45%) | 928,000 |
6 Dec 2023 | USD | 39.89 | 40.8 | 39.87 | 39.94 | 39.94 | -0.05 (-0.13%) | 750,000 |
5 Dec 2023 | USD | 39.64 | 40.17 | 39.4 | 39.99 | 39.99 | +0.28 (+0.71%) | 972,000 |
4 Dec 2023 | USD | 39.27 | 39.83 | 39.18 | 39.71 | 39.71 | +0.5 (+1.28%) | 506,900 |
1 Dec 2023 | USD | 38 | 39.37 | 37.9 | 39.21 | 39.21 | +1.11 (+2.91%) | 632,800 |
30 Nov 2023 | USD | 38.12 | 38.53 | 38.01 | 38.1 | 38.1 | +0.08 (+0.21%) | 944,900 |
29 Nov 2023 | USD | 38.01 | 38.47 | 37.76 | 38.02 | 38.02 | +0.08 (+0.21%) | 837,700 |
28 Nov 2023 | USD | 37.13 | 38.37 | 36.87 | 37.94 | 37.94 | +0.51 (+1.36%) | 1,043,100 |
27 Nov 2023 | USD | 37.28 | 37.56 | 36.72 | 37.43 | 37.43 | -0.05 (-0.13%) | 729,400 |
24 Nov 2023 | USD | 37.04 | 37.71 | 37.02 | 37.48 | 37.48 | +0.16 (+0.43%) | 233,600 |
22 Nov 2023 | USD | 37.58 | 38.61 | 37.12 | 37.32 | 37.32 | +0.83 (+2.27%) | 705,700 |
21 Nov 2023 | USD | 37.13 | 37.29 | 36.25 | 36.49 | 36.49 | -0.44 (-1.19%) | 604,300 |