Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 42.28 | 42.48 | 42 | 42.21 | 42.21 | -0.08 (-0.19%) | 56,200 |
3 Jan 2024 | USD | 43.06 | 43.06 | 42.2 | 42.29 | 42.29 | -1.13 (-2.60%) | 58,500 |
2 Jan 2024 | USD | 43.61 | 44 | 43.29 | 43.42 | 43.42 | -0.58 (-1.32%) | 65,000 |
29 Dec 2023 | USD | 44.51 | 44.65 | 43.93 | 44 | 44 | -0.55 (-1.23%) | 111,900 |
28 Dec 2023 | USD | 44.62 | 44.76 | 44.44 | 44.55 | 44.55 | -0.14 (-0.31%) | 87,600 |
27 Dec 2023 | USD | 44.63 | 44.8 | 44.42 | 44.69 | 44.69 | +0.19 (+0.43%) | 110,100 |
26 Dec 2023 | USD | 44.21 | 44.59 | 44.11 | 44.5 | 44.5 | +0.46 (+1.04%) | 76,000 |
22 Dec 2023 | USD | 43.94 | 44.21 | 43.77 | 44.04 | 44.04 | +0.37 (+0.85%) | 131,500 |
21 Dec 2023 | USD | 43.38 | 43.67 | 43.15 | 43.67 | 43.67 | +0.82 (+1.91%) | 92,800 |
20 Dec 2023 | USD | 43.66 | 43.99 | 42.85 | 42.85 | 42.85 | -0.9 (-2.06%) | 64,000 |
19 Dec 2023 | USD | 43.39 | 43.85 | 43.31 | 43.75 | 43.75 | +0.67 (+1.56%) | 41,500 |
18 Dec 2023 | USD | 43.34 | 43.52 | 42.81 | 43.08 | 43.08 | +0.04 (+0.09%) | 40,700 |
15 Dec 2023 | USD | 43.4 | 43.53 | 42.79 | 43.04 | 43.04 | -0.33 (-0.76%) | 68,100 |
14 Dec 2023 | USD | 42.84 | 43.58 | 42.84 | 43.37 | 43.37 | +0.98 (+2.31%) | 54,000 |
13 Dec 2023 | USD | 41.27 | 42.39 | 40.97 | 42.39 | 42.39 | +1.25 (+3.04%) | 197,400 |
12 Dec 2023 | USD | 41.17 | 41.36 | 40.89 | 41.14 | 41.14 | +0.01 (+0.02%) | 106,600 |
11 Dec 2023 | USD | 40.93 | 41.15 | 40.88 | 41.13 | 41.13 | +0.14 (+0.34%) | 27,100 |
8 Dec 2023 | USD | 40.79 | 41.14 | 40.63 | 40.99 | 40.99 | +0.26 (+0.64%) | 67,300 |
7 Dec 2023 | USD | 40.68 | 40.73 | 40.4 | 40.73 | 40.73 | +0.19 (+0.47%) | 68,100 |
6 Dec 2023 | USD | 40.93 | 41.27 | 40.48 | 40.54 | 40.54 | -0.07 (-0.17%) | 55,400 |
5 Dec 2023 | USD | 40.89 | 40.89 | 40.51 | 40.61 | 40.61 | -0.43 (-1.05%) | 60,900 |
4 Dec 2023 | USD | 40.66 | 41.13 | 40.53 | 41.04 | 41.04 | +0.26 (+0.64%) | 43,700 |
1 Dec 2023 | USD | 39.58 | 40.78 | 39.35 | 40.78 | 40.78 | +1.19 (+3.01%) | 72,600 |
30 Nov 2023 | USD | 39.63 | 39.66 | 39.43 | 39.59 | 39.59 | +0.1 (+0.25%) | 57,500 |
29 Nov 2023 | USD | 39.45 | 39.99 | 39.36 | 39.49 | 39.49 | +0.29 (+0.74%) | 65,900 |
28 Nov 2023 | USD | 39.25 | 39.42 | 39.08 | 39.2 | 39.2 | -0.21 (-0.53%) | 250,600 |
27 Nov 2023 | USD | 39.33 | 39.45 | 39.06 | 39.41 | 39.41 | -0.06 (-0.15%) | 47,400 |
24 Nov 2023 | USD | 39.29 | 39.55 | 39.22 | 39.47 | 39.47 | +0.2 (+0.51%) | 16,200 |
22 Nov 2023 | USD | 39.27 | 39.41 | 39.1 | 39.27 | 39.27 | +0.33 (+0.85%) | 40,900 |
21 Nov 2023 | USD | 39.09 | 39.1 | 38.87 | 38.94 | 38.94 | -0.33 (-0.84%) | 46,000 |