Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 47.06 | 47.06 | 46.5 | 46.86 | 46.86 | +0.09 (+0.19%) | 184,400 |
18 Dec 2023 | USD | 47 | 47.3 | 46.43 | 46.77 | 46.77 | 0.0 (0.0%) | 300,700 |
15 Dec 2023 | USD | 46.24 | 47.07 | 46.09 | 46.77 | 46.77 | +0.23 (+0.49%) | 541,300 |
14 Dec 2023 | USD | 45.84 | 46.57 | 45.41 | 46.54 | 46.54 | +0.48 (+1.04%) | 550,100 |
13 Dec 2023 | USD | 46.42 | 46.54 | 45.47 | 46.06 | 46.06 | +0.13 (+0.28%) | 325,600 |
12 Dec 2023 | USD | 45.91 | 45.95 | 44.7 | 45.93 | 45.93 | +0.2 (+0.44%) | 677,300 |
11 Dec 2023 | USD | 44.77 | 45.95 | 44.28 | 45.73 | 45.73 | +1.34 (+3.02%) | 562,600 |
8 Dec 2023 | USD | 44.85 | 44.91 | 43.38 | 44.39 | 44.39 | -0.47 (-1.05%) | 814,700 |
7 Dec 2023 | USD | 43.41 | 44.92 | 43 | 44.86 | 44.86 | +1.61 (+3.72%) | 266,100 |
6 Dec 2023 | USD | 44.37 | 44.72 | 43.14 | 43.25 | 43.25 | -1.12 (-2.52%) | 488,900 |
5 Dec 2023 | USD | 45.15 | 45.55 | 44.13 | 44.37 | 44.37 | -0.52 (-1.16%) | 656,700 |
4 Dec 2023 | USD | 42.41 | 46.04 | 42.23 | 44.89 | 44.89 | +2.27 (+5.33%) | 1,836,900 |
1 Dec 2023 | USD | 42.43 | 43.21 | 41.95 | 42.62 | 42.62 | +0.39 (+0.92%) | 393,800 |
30 Nov 2023 | USD | 42.86 | 42.91 | 41.56 | 42.23 | 42.23 | -0.32 (-0.75%) | 542,800 |
29 Nov 2023 | USD | 42 | 43.28 | 42 | 42.55 | 42.55 | +0.61 (+1.45%) | 351,500 |
28 Nov 2023 | USD | 42.25 | 42.5 | 41.73 | 41.94 | 41.94 | -0.26 (-0.62%) | 334,100 |
27 Nov 2023 | USD | 42.51 | 43.05 | 42 | 42.2 | 42.2 | -0.27 (-0.64%) | 547,400 |
24 Nov 2023 | USD | 42.89 | 42.97 | 41.91 | 42.47 | 42.47 | +0.01 (+0.02%) | 185,100 |
22 Nov 2023 | USD | 42.51 | 43.06 | 42.39 | 42.46 | 42.46 | +0.01 (+0.02%) | 194,500 |
21 Nov 2023 | USD | 42.77 | 42.93 | 41.85 | 42.45 | 42.45 | -0.56 (-1.30%) | 406,800 |
20 Nov 2023 | USD | 43.4 | 43.45 | 42.61 | 43.01 | 43.01 | -0.37 (-0.85%) | 350,400 |
17 Nov 2023 | USD | 43.01 | 43.6 | 42.85 | 43.38 | 43.38 | +0.74 (+1.74%) | 397,500 |
16 Nov 2023 | USD | 42.9 | 43.31 | 42.43 | 42.64 | 42.64 | -0.3 (-0.70%) | 302,500 |
15 Nov 2023 | USD | 42.5 | 43.19 | 42.43 | 42.94 | 42.94 | +0.52 (+1.23%) | 514,900 |
14 Nov 2023 | USD | 42 | 42.44 | 41.51 | 42.42 | 42.42 | +0.76 (+1.82%) | 592,700 |
13 Nov 2023 | USD | 41.5 | 42 | 41.11 | 41.66 | 41.66 | +0.08 (+0.19%) | 441,500 |
10 Nov 2023 | USD | 40.76 | 41.76 | 39.26 | 41.58 | 41.58 | +1.09 (+2.69%) | 765,000 |
9 Nov 2023 | USD | 40.07 | 40.57 | 39.63 | 40.49 | 40.49 | +0.91 (+2.30%) | 800,100 |
8 Nov 2023 | USD | 40 | 40.07 | 39.2 | 39.58 | 39.58 | -0.35 (-0.88%) | 323,100 |
7 Nov 2023 | USD | 40.48 | 41 | 39.86 | 39.93 | 39.93 | -1.05 (-2.56%) | 341,300 |