Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 45.73 | 46.16 | 45.26 | 45.26 | 45.26 | -0.56 (-1.22%) | 599,200 |
4 Jan 2024 | USD | 46.04 | 46.32 | 45.64 | 45.82 | 45.82 | -0.12 (-0.26%) | 545,000 |
3 Jan 2024 | USD | 46.35 | 46.48 | 45.49 | 45.94 | 45.94 | -0.65 (-1.40%) | 575,100 |
2 Jan 2024 | USD | 46.62 | 47.08 | 46.25 | 46.59 | 46.59 | -0.56 (-1.19%) | 553,500 |
29 Dec 2023 | USD | 47.56 | 47.88 | 47.13 | 47.15 | 47.15 | -0.6 (-1.26%) | 390,800 |
28 Dec 2023 | USD | 47.97 | 48.14 | 47.54 | 47.75 | 47.75 | -0.32 (-0.67%) | 532,500 |
27 Dec 2023 | USD | 48.15 | 48.7 | 47.97 | 48.07 | 48.07 | +0.07 (+0.15%) | 498,900 |
26 Dec 2023 | USD | 47.44 | 48.33 | 47.18 | 48 | 48 | +0.66 (+1.39%) | 495,600 |
22 Dec 2023 | USD | 47 | 47.51 | 46.84 | 47.34 | 47.34 | +0.74 (+1.59%) | 489,400 |
21 Dec 2023 | USD | 46.54 | 46.87 | 46.06 | 46.6 | 46.6 | +0.55 (+1.19%) | 499,900 |
20 Dec 2023 | USD | 46.85 | 47.31 | 46.04 | 46.05 | 46.05 | -0.65 (-1.39%) | 711,100 |
19 Dec 2023 | USD | 45.42 | 46.96 | 45.36 | 46.7 | 46.7 | +1.56 (+3.46%) | 890,400 |
18 Dec 2023 | USD | 44.89 | 45.16 | 44.18 | 45.14 | 45.14 | +0.48 (+1.07%) | 620,300 |
15 Dec 2023 | USD | 44.65 | 45.47 | 44.51 | 44.66 | 44.66 | +0.05 (+0.11%) | 3,548,700 |
14 Dec 2023 | USD | 44.52 | 45.36 | 44.03 | 44.61 | 44.61 | +0.91 (+2.08%) | 944,300 |
13 Dec 2023 | USD | 42.48 | 43.9 | 41.94 | 43.7 | 43.7 | +1.16 (+2.73%) | 932,700 |
12 Dec 2023 | USD | 42.48 | 42.77 | 42.03 | 42.54 | 42.54 | -0.08 (-0.19%) | 490,100 |
11 Dec 2023 | USD | 42.58 | 43.02 | 42.21 | 42.62 | 42.62 | +0.02 (+0.05%) | 523,100 |
8 Dec 2023 | USD | 42.36 | 43 | 42.25 | 42.6 | 42.6 | +0.2 (+0.47%) | 371,800 |
7 Dec 2023 | USD | 42.29 | 42.54 | 42.1 | 42.4 | 42.4 | +0.03 (+0.07%) | 497,700 |
6 Dec 2023 | USD | 42.96 | 43.71 | 42.32 | 42.37 | 42.37 | -0.28 (-0.66%) | 622,100 |
5 Dec 2023 | USD | 43.42 | 43.42 | 42.4 | 42.65 | 42.65 | -0.87 (-2.00%) | 765,900 |
4 Dec 2023 | USD | 42 | 43.53 | 42 | 43.52 | 43.52 | +1.29 (+3.05%) | 749,300 |
1 Dec 2023 | USD | 41.35 | 42.34 | 41.23 | 42.23 | 42.23 | +0.7 (+1.69%) | 536,300 |
30 Nov 2023 | USD | 40.92 | 41.63 | 40.69 | 41.53 | 41.53 | +0.68 (+1.66%) | 754,600 |
29 Nov 2023 | USD | 41.09 | 41.2 | 40.73 | 40.85 | 40.85 | +0.25 (+0.62%) | 438,400 |
28 Nov 2023 | USD | 41.65 | 42.05 | 40.52 | 40.6 | 40.6 | -1.17 (-2.80%) | 393,100 |
27 Nov 2023 | USD | 41.03 | 41.79 | 41.03 | 41.77 | 41.77 | +0.53 (+1.29%) | 644,100 |
24 Nov 2023 | USD | 40.43 | 41.47 | 40.43 | 41.24 | 41.24 | +0.42 (+1.03%) | 196,900 |
22 Nov 2023 | USD | 41.1 | 41.2 | 40.51 | 40.82 | 40.82 | +0.04 (+0.10%) | 514,400 |