Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 28.01 | 28.05 | 27.7 | 27.7 | 27.7 | -0.06 (-0.22%) | 1,398,200 |
3 Jan 2024 | USD | 27.42 | 27.95 | 27.3 | 27.76 | 27.76 | -0.46 (-1.63%) | 1,792,000 |
2 Jan 2024 | USD | 28.22 | 28.42 | 28.09 | 28.22 | 28.22 | -0.17 (-0.60%) | 1,267,300 |
29 Dec 2023 | USD | 28.56 | 28.58 | 28.28 | 28.39 | 28.39 | -0.2 (-0.70%) | 1,048,600 |
28 Dec 2023 | USD | 28.72 | 28.79 | 28.55 | 28.59 | 28.59 | -0.25 (-0.87%) | 737,800 |
27 Dec 2023 | USD | 28.74 | 28.97 | 28.72 | 28.84 | 28.84 | +0.09 (+0.31%) | 877,100 |
26 Dec 2023 | USD | 28.7 | 28.85 | 28.66 | 28.75 | 28.75 | +0.11 (+0.38%) | 632,300 |
22 Dec 2023 | USD | 28.76 | 28.84 | 28.5 | 28.64 | 28.64 | -0.02 (-0.07%) | 1,063,000 |
21 Dec 2023 | USD | 28.5 | 28.66 | 28.29 | 28.66 | 28.66 | +0.36 (+1.27%) | 1,350,900 |
20 Dec 2023 | USD | 28.77 | 28.86 | 28.3 | 28.3 | 28.3 | -0.65 (-2.25%) | 2,003,600 |
19 Dec 2023 | USD | 28.59 | 29.01 | 28.59 | 28.95 | 28.95 | +0.26 (+0.91%) | 3,201,800 |
18 Dec 2023 | USD | 28.42 | 29 | 28.38 | 28.69 | 28.69 | +1.58 (+5.83%) | 5,563,400 |
15 Dec 2023 | USD | 27.13 | 27.39 | 27.05 | 27.11 | 27.11 | -0.13 (-0.48%) | 2,003,300 |
14 Dec 2023 | USD | 26.91 | 27.32 | 26.85 | 27.24 | 27.24 | +0.77 (+2.91%) | 2,408,600 |
13 Dec 2023 | USD | 25.99 | 26.56 | 25.64 | 26.47 | 26.47 | +0.6 (+2.32%) | 3,519,500 |
12 Dec 2023 | USD | 25.98 | 25.98 | 25.68 | 25.87 | 25.87 | +0.16 (+0.62%) | 1,517,900 |
11 Dec 2023 | USD | 25.66 | 25.79 | 25.53 | 25.71 | 25.71 | +0.36 (+1.42%) | 1,167,700 |
8 Dec 2023 | USD | 25.47 | 25.73 | 25.33 | 25.35 | 25.35 | -0.17 (-0.67%) | 1,370,300 |
7 Dec 2023 | USD | 25.42 | 25.54 | 25.32 | 25.52 | 25.52 | +0.29 (+1.15%) | 1,487,600 |
6 Dec 2023 | USD | 25.64 | 25.73 | 25.2 | 25.23 | 25.23 | -0.03 (-0.12%) | 1,238,700 |
5 Dec 2023 | USD | 25.45 | 25.48 | 25.21 | 25.26 | 25.26 | -0.18 (-0.71%) | 1,720,800 |
4 Dec 2023 | USD | 25.43 | 25.65 | 25.36 | 25.44 | 25.44 | -0.13 (-0.51%) | 1,434,400 |
1 Dec 2023 | USD | 25.22 | 25.7 | 25.13 | 25.57 | 25.57 | +0.38 (+1.51%) | 1,840,700 |
30 Nov 2023 | USD | 25.06 | 25.4 | 24.93 | 25.19 | 25.19 | +0.15 (+0.60%) | 1,819,200 |
29 Nov 2023 | USD | 25.23 | 25.27 | 24.97 | 25.04 | 25.04 | +0.45 (+1.83%) | 1,812,500 |
28 Nov 2023 | USD | 24.72 | 24.83 | 24.55 | 24.59 | 24.59 | -0.04 (-0.16%) | 1,725,000 |
27 Nov 2023 | USD | 24.65 | 24.68 | 24.44 | 24.63 | 24.63 | +0.27 (+1.11%) | 1,619,100 |
24 Nov 2023 | USD | 24.43 | 24.61 | 24.34 | 24.36 | 24.36 | +0.14 (+0.58%) | 1,016,500 |
22 Nov 2023 | USD | 24.25 | 24.34 | 24.11 | 24.22 | 24.22 | +0.36 (+1.51%) | 2,344,500 |
21 Nov 2023 | USD | 23.9 | 24.07 | 23.81 | 23.86 | 23.86 | -0.07 (-0.29%) | 1,848,600 |