Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 31.95 | 32.06 | 31.64 | 31.77 | 31.77 | -0.21 (-0.66%) | 7,003,200 |
9 Jan 2024 | USD | 31.64 | 31.99 | 31.48 | 31.98 | 31.98 | +0.17 (+0.53%) | 9,428,500 |
8 Jan 2024 | USD | 31.76 | 32 | 31.53 | 31.81 | 31.81 | -0.16 (-0.50%) | 18,370,600 |
5 Jan 2024 | USD | 32.24 | 32.28 | 31.65 | 31.97 | 31.97 | -0.4 (-1.24%) | 5,261,600 |
4 Jan 2024 | USD | 32.33 | 32.6 | 32.22 | 32.37 | 32.37 | -0.22 (-0.68%) | 7,351,300 |
3 Jan 2024 | USD | 33.05 | 33.06 | 32.4 | 32.59 | 32.59 | -0.78 (-2.34%) | 9,610,100 |
2 Jan 2024 | USD | 33.38 | 33.64 | 33.24 | 33.37 | 33.37 | +0.05 (+0.15%) | 7,861,000 |
29 Dec 2023 | USD | 33.26 | 33.37 | 33.14 | 33.32 | 33.32 | -0.03 (-0.09%) | 4,988,400 |
28 Dec 2023 | USD | 33.18 | 33.37 | 33.12 | 33.35 | 33.35 | +0.24 (+0.72%) | 3,808,000 |
27 Dec 2023 | USD | 33.06 | 33.2 | 32.97 | 33.11 | 33.11 | +0.06 (+0.18%) | 4,895,300 |
26 Dec 2023 | USD | 32.81 | 33.13 | 32.71 | 33.05 | 33.05 | +0.22 (+0.67%) | 3,492,500 |
22 Dec 2023 | USD | 32.47 | 32.98 | 32.46 | 32.83 | 32.83 | +0.31 (+0.95%) | 4,467,700 |
21 Dec 2023 | USD | 32.38 | 32.55 | 32.24 | 32.52 | 32.52 | +0.24 (+0.74%) | 4,853,900 |
20 Dec 2023 | USD | 32.34 | 32.73 | 32.26 | 32.28 | 32.28 | -0.26 (-0.80%) | 7,322,700 |
19 Dec 2023 | USD | 32.3 | 32.65 | 32.26 | 32.54 | 32.54 | +0.14 (+0.43%) | 5,632,900 |
18 Dec 2023 | USD | 32.12 | 32.59 | 31.81 | 32.4 | 32.4 | +0.43 (+1.35%) | 6,357,300 |
15 Dec 2023 | USD | 32.18 | 32.5 | 31.87 | 31.97 | 31.97 | -0.24 (-0.75%) | 17,760,200 |
14 Dec 2023 | USD | 33.31 | 33.65 | 32.17 | 32.21 | 32.21 | -1.03 (-3.10%) | 13,049,700 |
13 Dec 2023 | USD | 32.71 | 33.29 | 32.55 | 33.24 | 33.24 | +0.57 (+1.74%) | 7,104,500 |
12 Dec 2023 | USD | 33.02 | 33.02 | 32.57 | 32.67 | 32.67 | -0.09 (-0.27%) | 5,925,600 |
11 Dec 2023 | USD | 32.45 | 32.79 | 32.45 | 32.76 | 32.76 | +0.65 (+2.02%) | 7,108,500 |
8 Dec 2023 | USD | 32.33 | 32.33 | 32.08 | 32.11 | 32.11 | -0.25 (-0.77%) | 8,254,100 |
7 Dec 2023 | USD | 32.25 | 32.46 | 32.09 | 32.36 | 32.36 | +0.17 (+0.53%) | 6,874,300 |
6 Dec 2023 | USD | 32.05 | 32.23 | 31.82 | 32.19 | 32.19 | +0.16 (+0.50%) | 5,957,500 |
5 Dec 2023 | USD | 32.12 | 32.2 | 31.92 | 32.03 | 32.03 | -0.2 (-0.62%) | 4,578,400 |
4 Dec 2023 | USD | 32.12 | 32.43 | 32.12 | 32.23 | 32.23 | +0.06 (+0.19%) | 5,379,200 |
1 Dec 2023 | USD | 31.66 | 32.19 | 31.63 | 32.17 | 32.17 | +0.6 (+1.90%) | 8,212,900 |
30 Nov 2023 | USD | 31.78 | 31.86 | 31.2 | 31.57 | 31.57 | -0.16 (-0.50%) | 21,381,600 |
29 Nov 2023 | USD | 32.24 | 32.26 | 31.66 | 31.73 | 31.73 | -0.51 (-1.58%) | 7,236,500 |
28 Nov 2023 | USD | 32.55 | 32.68 | 32.18 | 32.24 | 32.24 | -0.31 (-0.95%) | 7,068,100 |