Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 30.08 | 30.6 | 29.96 | 30.44 | 30.44 | +0.27 (+0.89%) | 1,342,100 |
8 Jan 2024 | USD | 30.66 | 30.72 | 29.91 | 30.17 | 30.17 | -0.03 (-0.10%) | 2,606,400 |
5 Jan 2024 | USD | 30.58 | 30.66 | 30.02 | 30.2 | 30.2 | +0.29 (+0.97%) | 3,074,900 |
4 Jan 2024 | USD | 29.95 | 30.17 | 29.75 | 29.91 | 29.91 | +0.1 (+0.34%) | 2,548,300 |
3 Jan 2024 | USD | 29.02 | 30.07 | 28.88 | 29.81 | 29.81 | +0.58 (+1.98%) | 2,932,700 |
2 Jan 2024 | USD | 28.64 | 29.48 | 28.6 | 29.23 | 29.23 | +0.45 (+1.56%) | 1,554,700 |
29 Dec 2023 | USD | 28.66 | 28.91 | 28.49 | 28.78 | 28.78 | +0.03 (+0.10%) | 1,241,200 |
28 Dec 2023 | USD | 28.54 | 28.98 | 28.52 | 28.75 | 28.75 | +0.12 (+0.42%) | 592,600 |
27 Dec 2023 | USD | 28.84 | 28.98 | 28.57 | 28.63 | 28.63 | -0.22 (-0.76%) | 623,200 |
26 Dec 2023 | USD | 28.76 | 29.08 | 28.61 | 28.85 | 28.85 | +0.06 (+0.21%) | 612,400 |
22 Dec 2023 | USD | 28.69 | 29.01 | 28.54 | 28.79 | 28.79 | +0.16 (+0.56%) | 859,200 |
21 Dec 2023 | USD | 28.34 | 28.65 | 27.99 | 28.63 | 28.63 | +0.58 (+2.07%) | 824,000 |
20 Dec 2023 | USD | 28.33 | 28.58 | 28.04 | 28.05 | 28.05 | -0.28 (-0.99%) | 1,279,800 |
19 Dec 2023 | USD | 27.86 | 28.38 | 27.68 | 28.33 | 28.33 | +0.59 (+2.13%) | 1,343,300 |
18 Dec 2023 | USD | 27.97 | 27.98 | 27.29 | 27.74 | 27.74 | -0.1 (-0.36%) | 1,858,600 |
15 Dec 2023 | USD | 28.17 | 28.35 | 27.12 | 27.84 | 27.84 | -0.4 (-1.42%) | 2,695,100 |
14 Dec 2023 | USD | 27.97 | 28.6 | 27.65 | 28.24 | 28.24 | +0.6 (+2.17%) | 2,372,500 |
13 Dec 2023 | USD | 27.16 | 28.02 | 26.8 | 27.64 | 27.64 | +0.61 (+2.26%) | 3,093,600 |
12 Dec 2023 | USD | 27.63 | 27.99 | 26.82 | 27.03 | 27.03 | +0.23 (+0.86%) | 4,207,200 |
11 Dec 2023 | USD | 26.63 | 27.09 | 26.47 | 26.8 | 26.8 | +0.16 (+0.60%) | 869,100 |
8 Dec 2023 | USD | 26.42 | 26.785 | 26.39 | 26.64 | 26.64 | +0.14 (+0.53%) | 881,400 |
7 Dec 2023 | USD | 26.53 | 26.8 | 26.24 | 26.5 | 26.5 | +0.11 (+0.42%) | 918,600 |
6 Dec 2023 | USD | 26.26 | 26.57 | 26.15 | 26.39 | 26.39 | +0.19 (+0.73%) | 922,200 |
5 Dec 2023 | USD | 26.26 | 26.5 | 25.91 | 26.2 | 26.2 | -0.19 (-0.72%) | 1,207,700 |
4 Dec 2023 | USD | 27.2 | 27.3 | 26.32 | 26.39 | 26.39 | -0.95 (-3.47%) | 1,374,700 |
1 Dec 2023 | USD | 26.95 | 27.37 | 26.84 | 27.34 | 27.34 | +0.35 (+1.30%) | 797,000 |
30 Nov 2023 | USD | 27.04 | 27.18 | 26.57 | 26.99 | 26.99 | +0.05 (+0.19%) | 1,754,100 |
29 Nov 2023 | USD | 27.01 | 27.03 | 26.68 | 26.94 | 26.94 | +0.03 (+0.11%) | 880,100 |
28 Nov 2023 | USD | 26.81 | 26.93 | 26.57 | 26.91 | 26.91 | +0.12 (+0.45%) | 916,000 |
27 Nov 2023 | USD | 26.73 | 26.86 | 26.52 | 26.79 | 26.79 | -0.07 (-0.26%) | 783,700 |