Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 46.38 | 47.29 | 46.29 | 47.12 | 47.12 | +0.57 (+1.22%) | 2,180,400 |
4 Jan 2024 | USD | 46.65 | 46.76 | 46.25 | 46.55 | 46.55 | -0.08 (-0.17%) | 1,515,500 |
3 Jan 2024 | USD | 47.18 | 47.3 | 46.51 | 46.63 | 46.63 | -0.65 (-1.37%) | 2,549,800 |
2 Jan 2024 | USD | 47.75 | 48.22 | 47.16 | 47.28 | 47.28 | -0.51 (-1.07%) | 1,503,100 |
29 Dec 2023 | USD | 47.95 | 48.11 | 47.66 | 47.79 | 47.79 | -0.1 (-0.21%) | 1,522,000 |
28 Dec 2023 | USD | 48.08 | 48.24 | 47.61 | 47.89 | 47.89 | -0.18 (-0.37%) | 772,500 |
27 Dec 2023 | USD | 47.9 | 48.09 | 47.69 | 48.07 | 48.07 | +0.15 (+0.31%) | 1,160,600 |
26 Dec 2023 | USD | 47.94 | 47.98 | 47.66 | 47.92 | 47.92 | +0.12 (+0.25%) | 986,600 |
22 Dec 2023 | USD | 47.6 | 48.13 | 47.44 | 47.8 | 47.8 | +0.37 (+0.78%) | 1,037,800 |
21 Dec 2023 | USD | 47.72 | 47.99 | 46.98 | 47.43 | 47.43 | -0.02 (-0.04%) | 1,600,800 |
20 Dec 2023 | USD | 47.7 | 48.22 | 47.44 | 47.45 | 47.45 | -0.3 (-0.63%) | 2,470,100 |
19 Dec 2023 | USD | 47.24 | 47.96 | 46.98 | 47.75 | 47.75 | +0.64 (+1.36%) | 2,096,500 |
18 Dec 2023 | USD | 46.63 | 47.18 | 46.31 | 47.11 | 47.11 | +0.51 (+1.09%) | 2,319,600 |
15 Dec 2023 | USD | 46.79 | 46.82 | 46.08 | 46.6 | 46.6 | -0.04 (-0.09%) | 4,783,100 |
14 Dec 2023 | USD | 46.56 | 47.62 | 46.45 | 46.64 | 46.64 | +0.63 (+1.37%) | 2,210,600 |
13 Dec 2023 | USD | 45.4 | 46.03 | 44.97 | 46.01 | 46.01 | +0.55 (+1.21%) | 3,220,000 |
12 Dec 2023 | USD | 45.75 | 45.78 | 45.31 | 45.46 | 45.46 | -0.28 (-0.61%) | 1,016,800 |
11 Dec 2023 | USD | 45.4 | 46.08 | 45.4 | 45.74 | 45.74 | +0.34 (+0.75%) | 1,426,200 |
8 Dec 2023 | USD | 45.08 | 45.75 | 45.08 | 45.4 | 45.4 | +0.2 (+0.44%) | 1,637,100 |
7 Dec 2023 | USD | 45.32 | 45.53 | 44.77 | 45.2 | 45.2 | -0.12 (-0.26%) | 1,154,700 |
6 Dec 2023 | USD | 45.02 | 45.74 | 44.97 | 45.32 | 45.32 | +0.68 (+1.52%) | 1,757,200 |
5 Dec 2023 | USD | 45.3 | 45.38 | 44.56 | 44.64 | 44.64 | -1.07 (-2.34%) | 1,373,100 |
4 Dec 2023 | USD | 45.3 | 46.24 | 45.3 | 45.71 | 45.71 | +0.22 (+0.48%) | 1,396,900 |
1 Dec 2023 | USD | 44.69 | 45.53 | 44.5 | 45.49 | 45.49 | +0.96 (+2.16%) | 1,359,400 |
30 Nov 2023 | USD | 44.48 | 44.72 | 43.88 | 44.53 | 44.53 | +0.14 (+0.32%) | 2,925,500 |
29 Nov 2023 | USD | 45.13 | 45.13 | 44.16 | 44.39 | 44.39 | -0.58 (-1.29%) | 1,767,100 |
28 Nov 2023 | USD | 45.15 | 45.43 | 44.76 | 44.97 | 44.97 | -0.15 (-0.33%) | 2,165,300 |
27 Nov 2023 | USD | 45.3 | 45.57 | 45.02 | 45.12 | 45.12 | -0.72 (-1.57%) | 1,098,100 |
24 Nov 2023 | USD | 45.58 | 45.89 | 45.53 | 45.84 | 45.84 | +0.1 (+0.22%) | 461,700 |
22 Nov 2023 | USD | 45.58 | 45.83 | 45.42 | 45.74 | 45.74 | +0.2 (+0.44%) | 973,700 |