Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 45.58 | 45.71 | 45.48 | 45.6 | 45.6 | +0.21 (+0.46%) | 484,900 |
5 Jan 2024 | USD | 45.28 | 45.64 | 45.28 | 45.39 | 45.39 | -0.08 (-0.18%) | 463,100 |
4 Jan 2024 | USD | 45.65 | 45.65 | 45.46 | 45.47 | 45.47 | -0.34 (-0.74%) | 487,300 |
3 Jan 2024 | USD | 45.63 | 45.81 | 45.44 | 45.81 | 45.81 | +0.15 (+0.33%) | 2,366,700 |
2 Jan 2024 | USD | 45.85 | 45.85 | 45.63 | 45.66 | 45.66 | -0.28 (-0.61%) | 604,600 |
29 Dec 2023 | USD | 45.87 | 46.01 | 45.83 | 45.94 | 45.94 | -0.01 (-0.02%) | 251,000 |
28 Dec 2023 | USD | 46.11 | 46.11 | 45.91 | 45.95 | 45.95 | -0.2 (-0.43%) | 371,500 |
27 Dec 2023 | USD | 46.14 | 46.15 | 45.95 | 46.15 | 46.15 | +0.29 (+0.63%) | 293,700 |
26 Dec 2023 | USD | 45.84 | 45.89 | 45.77 | 45.86 | 45.86 | +0.12 (+0.26%) | 422,300 |
22 Dec 2023 | USD | 45.94 | 45.94 | 45.67 | 45.74 | 45.74 | -0.18 (-0.39%) | 589,800 |
21 Dec 2023 | USD | 46.04 | 46.04 | 45.81 | 45.92 | 45.92 | +0.03 (+0.07%) | 333,000 |
20 Dec 2023 | USD | 45.79 | 45.89 | 45.71 | 45.89 | 45.89 | +0.2 (+0.44%) | 347,000 |
19 Dec 2023 | USD | 45.71 | 45.72 | 45.6 | 45.69 | 45.69 | +0.1 (+0.22%) | 263,400 |
18 Dec 2023 | USD | 45.72 | 45.72 | 45.5 | 45.59 | 45.59 | -0.15 (-0.33%) | 699,300 |
15 Dec 2023 | USD | 45.93 | 45.93 | 45.63 | 45.74 | 45.74 | -0.16 (-0.35%) | 269,700 |
14 Dec 2023 | USD | 45.98 | 46.01 | 45.78 | 45.9 | 45.9 | +0.39 (+0.86%) | 588,300 |
13 Dec 2023 | USD | 45.04 | 45.56 | 44.95 | 45.51 | 45.51 | +0.57 (+1.27%) | 437,200 |
12 Dec 2023 | USD | 44.95 | 44.98 | 44.79 | 44.94 | 44.94 | +0.07 (+0.16%) | 596,800 |
11 Dec 2023 | USD | 44.93 | 44.93 | 44.69 | 44.87 | 44.87 | +0.08 (+0.18%) | 1,322,200 |
8 Dec 2023 | USD | 44.88 | 44.88 | 44.61 | 44.79 | 44.79 | -0.16 (-0.36%) | 354,300 |
7 Dec 2023 | USD | 44.92 | 45.04 | 44.81 | 44.95 | 44.95 | +0.06 (+0.13%) | 677,600 |
6 Dec 2023 | USD | 44.96 | 44.98 | 44.8 | 44.89 | 44.89 | +0.12 (+0.27%) | 876,900 |
5 Dec 2023 | USD | 44.77 | 44.88 | 44.69 | 44.77 | 44.77 | +0.19 (+0.43%) | 456,200 |
4 Dec 2023 | USD | 44.66 | 44.66 | 44.44 | 44.58 | 44.58 | -0.11 (-0.25%) | 502,600 |
1 Dec 2023 | USD | 44.19 | 44.71 | 44.19 | 44.69 | 44.69 | +0.27 (+0.61%) | 486,800 |
30 Nov 2023 | USD | 44.37 | 44.51 | 44.36 | 44.42 | 44.42 | -0.16 (-0.36%) | 510,900 |
29 Nov 2023 | USD | 44.52 | 44.66 | 44.49 | 44.58 | 44.58 | +0.24 (+0.54%) | 9,382,000 |
28 Nov 2023 | USD | 44.12 | 44.36 | 43.99 | 44.34 | 44.34 | +0.2 (+0.45%) | 15,744,800 |
27 Nov 2023 | USD | 43.99 | 44.14 | 43.87 | 44.14 | 44.14 | +0.36 (+0.82%) | 6,335,500 |
24 Nov 2023 | USD | 43.92 | 43.92 | 43.74 | 43.78 | 43.78 | -0.31 (-0.70%) | 144,600 |