Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 45.6 | 46.13 | 45.36 | 46.09 | 46.09 | +0.42 (+0.92%) | 2,802,300 |
5 Jan 2024 | USD | 44.97 | 46.12 | 44.92 | 45.67 | 45.67 | +0.46 (+1.02%) | 1,811,100 |
4 Jan 2024 | USD | 44.88 | 45.65 | 44.88 | 45.21 | 45.21 | +0.27 (+0.60%) | 1,468,100 |
3 Jan 2024 | USD | 45.67 | 45.68 | 44.88 | 44.94 | 44.94 | -1.26 (-2.73%) | 1,900,500 |
2 Jan 2024 | USD | 45.64 | 46.61 | 45.55 | 46.2 | 46.2 | +0.18 (+0.39%) | 1,521,900 |
29 Dec 2023 | USD | 46.45 | 46.58 | 46 | 46.02 | 46.02 | -0.6 (-1.29%) | 1,453,900 |
28 Dec 2023 | USD | 46.31 | 46.69 | 46.31 | 46.62 | 46.62 | +0.08 (+0.17%) | 1,150,400 |
27 Dec 2023 | USD | 46.53 | 46.7 | 46.27 | 46.54 | 46.54 | -0.04 (-0.09%) | 1,301,400 |
26 Dec 2023 | USD | 45.98 | 46.73 | 45.9 | 46.58 | 46.58 | +0.61 (+1.33%) | 2,799,300 |
22 Dec 2023 | USD | 45.95 | 46.41 | 45.75 | 45.97 | 45.97 | +0.21 (+0.46%) | 2,618,000 |
21 Dec 2023 | USD | 45.66 | 45.97 | 45.3 | 45.76 | 45.76 | +0.44 (+0.97%) | 1,759,600 |
20 Dec 2023 | USD | 46.13 | 46.61 | 45.29 | 45.32 | 45.32 | -0.99 (-2.14%) | 2,632,000 |
19 Dec 2023 | USD | 45.74 | 46.47 | 45.54 | 46.31 | 46.31 | +0.58 (+1.27%) | 4,271,800 |
18 Dec 2023 | USD | 46.26 | 46.4 | 45.66 | 45.73 | 45.73 | -0.67 (-1.44%) | 7,640,000 |
15 Dec 2023 | USD | 46.94 | 47.16 | 46.16 | 46.4 | 46.4 | -0.63 (-1.34%) | 5,186,100 |
14 Dec 2023 | USD | 46.18 | 47.39 | 46.06 | 47.03 | 47.03 | +1.97 (+4.37%) | 8,115,700 |
13 Dec 2023 | USD | 42.98 | 45.085 | 42.87 | 45.06 | 45.06 | +2.12 (+4.94%) | 5,563,564 |
12 Dec 2023 | USD | 43.11 | 43.19 | 42.79 | 42.94 | 42.94 | -0.2 (-0.46%) | 2,825,254 |
11 Dec 2023 | USD | 43 | 43.31 | 42.93 | 43.14 | 43.14 | -0.02 (-0.05%) | 2,250,787 |
8 Dec 2023 | USD | 42.67 | 43.37 | 42.45 | 43.16 | 43.16 | +0.47 (+1.10%) | 3,012,100 |
7 Dec 2023 | USD | 42.07 | 42.71 | 42.02 | 42.69 | 42.69 | +0.72 (+1.72%) | 1,994,600 |
6 Dec 2023 | USD | 42.21 | 43.2 | 41.93 | 41.97 | 41.97 | -0.01 (-0.02%) | 2,651,700 |
5 Dec 2023 | USD | 42.25 | 42.34 | 41.88 | 41.98 | 41.98 | -0.58 (-1.36%) | 3,812,500 |
4 Dec 2023 | USD | 41.62 | 42.61 | 41.5 | 42.56 | 42.56 | +0.52 (+1.24%) | 3,039,600 |
1 Dec 2023 | USD | 40.09 | 42.11 | 39.97 | 42.04 | 42.04 | +1.69 (+4.19%) | 5,411,600 |
30 Nov 2023 | USD | 40.17 | 40.59 | 39.96 | 40.35 | 40.35 | +0.17 (+0.42%) | 2,936,200 |
29 Nov 2023 | USD | 39.6 | 40.54 | 39.6 | 40.18 | 40.18 | +0.8 (+2.03%) | 2,925,800 |
28 Nov 2023 | USD | 39.32 | 39.45 | 38.97 | 39.38 | 39.38 | +0.01 (+0.03%) | 2,608,600 |
27 Nov 2023 | USD | 39.23 | 39.44 | 39.06 | 39.37 | 39.37 | -0.13 (-0.33%) | 4,562,400 |
24 Nov 2023 | USD | 39.38 | 39.66 | 39.26 | 39.5 | 39.5 | +0.1 (+0.25%) | 787,100 |