Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 44.91 | 45.19 | 44.46 | 45.07 | 45.07 | +0.11 (+0.24%) | 71,000 |
9 Jan 2024 | USD | 44.92 | 45.23 | 44.86 | 44.96 | 44.96 | -0.36 (-0.79%) | 78,100 |
8 Jan 2024 | USD | 44.46 | 45.34 | 44.45 | 45.32 | 45.32 | +0.9 (+2.03%) | 75,200 |
5 Jan 2024 | USD | 44.46 | 44.94 | 44.32 | 44.42 | 44.42 | -0.2 (-0.45%) | 78,500 |
4 Jan 2024 | USD | 44.56 | 44.95 | 44.47 | 44.62 | 44.62 | -0.04 (-0.09%) | 94,900 |
3 Jan 2024 | USD | 45.04 | 45.07 | 44.57 | 44.66 | 44.66 | -1.12 (-2.45%) | 74,700 |
2 Jan 2024 | USD | 46.55 | 46.55 | 45.57 | 45.78 | 45.78 | -0.92 (-1.97%) | 137,500 |
29 Dec 2023 | USD | 47.55 | 47.66 | 46.65 | 46.7 | 46.7 | -0.91 (-1.91%) | 71,000 |
28 Dec 2023 | USD | 47.55 | 47.83 | 47.47 | 47.61 | 47.61 | -0.08 (-0.17%) | 83,300 |
27 Dec 2023 | USD | 47.54 | 47.77 | 47.39 | 47.69 | 47.69 | +0.27 (+0.57%) | 80,900 |
26 Dec 2023 | USD | 46.99 | 47.52 | 46.88 | 47.42 | 47.42 | +0.65 (+1.39%) | 113,700 |
22 Dec 2023 | USD | 46.47 | 46.9 | 46.45 | 46.77 | 46.77 | +0.38 (+0.82%) | 108,300 |
21 Dec 2023 | USD | 46.09 | 46.42 | 45.9 | 46.39 | 46.39 | +0.95 (+2.09%) | 81,800 |
20 Dec 2023 | USD | 46.41 | 46.83 | 45.42 | 45.44 | 45.44 | -1.02 (-2.20%) | 121,000 |
19 Dec 2023 | USD | 46 | 46.51 | 46 | 46.46 | 46.46 | +0.68 (+1.49%) | 106,800 |
18 Dec 2023 | USD | 45.76 | 45.97 | 45.53 | 45.78 | 45.78 | -0.22 (-0.48%) | 280,100 |
15 Dec 2023 | USD | 46.03 | 46.2 | 45.78 | 46 | 46 | -0.1 (-0.22%) | 81,800 |
14 Dec 2023 | USD | 45.53 | 46.28 | 45.53 | 46.1 | 46.1 | +1.07 (+2.38%) | 171,800 |
13 Dec 2023 | USD | 43.58 | 45.04 | 43.5004 | 45.03 | 45.03 | +1.43 (+3.28%) | 116,666 |
12 Dec 2023 | USD | 43.53 | 43.75 | 43.31 | 43.6 | 43.6 | +0.11 (+0.25%) | 143,997 |
11 Dec 2023 | USD | 43.53 | 43.61 | 43.33 | 43.49 | 43.49 | -0.33 (-0.75%) | 126,848 |
8 Dec 2023 | USD | 43.11 | 43.92 | 43.11 | 43.82 | 43.82 | +0.67 (+1.55%) | 131,400 |
7 Dec 2023 | USD | 42.9 | 43.21 | 42.7 | 43.15 | 43.15 | +0.25 (+0.58%) | 64,600 |
6 Dec 2023 | USD | 43.4 | 43.66 | 42.9 | 42.9 | 42.9 | -0.11 (-0.26%) | 116,200 |
5 Dec 2023 | USD | 43.1 | 43.45 | 42.87 | 43.01 | 43.01 | -0.27 (-0.62%) | 245,000 |
4 Dec 2023 | USD | 42.87 | 43.36 | 42.83 | 43.28 | 43.28 | +0.31 (+0.72%) | 301,900 |
1 Dec 2023 | USD | 41.68 | 43.02 | 41.65 | 42.97 | 42.97 | +1.23 (+2.95%) | 128,200 |
30 Nov 2023 | USD | 42.01 | 42.01 | 41.63 | 41.74 | 41.74 | -0.15 (-0.36%) | 181,000 |
29 Nov 2023 | USD | 41.99 | 42.4 | 41.8 | 41.89 | 41.89 | +0.2 (+0.48%) | 160,700 |
28 Nov 2023 | USD | 41.36 | 41.78 | 41.26 | 41.69 | 41.69 | +0.32 (+0.77%) | 187,500 |