Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 46.64 | 47.3 | 45.78 | 47.29 | 47.29 | -0.48 (-1.00%) | 1,322,300 |
5 Jan 2024 | USD | 47.47 | 48.3 | 47.415 | 47.77 | 47.77 | +0.38 (+0.80%) | 1,036,600 |
4 Jan 2024 | USD | 48.8 | 49.37 | 47.19 | 47.39 | 47.39 | -0.77 (-1.60%) | 817,500 |
3 Jan 2024 | USD | 47.91 | 48.83 | 47.69 | 48.16 | 48.16 | -0.07 (-0.15%) | 1,020,200 |
2 Jan 2024 | USD | 48.61 | 49.52 | 47.87 | 48.23 | 48.23 | +0.07 (+0.15%) | 938,900 |
29 Dec 2023 | USD | 48.78 | 48.96 | 48.08 | 48.16 | 48.16 | -0.59 (-1.21%) | 720,000 |
28 Dec 2023 | USD | 48.88 | 49.17 | 48.32 | 48.75 | 48.75 | -0.3 (-0.61%) | 1,170,400 |
27 Dec 2023 | USD | 49.31 | 49.57 | 48.82 | 49.05 | 49.05 | -0.49 (-0.99%) | 870,300 |
26 Dec 2023 | USD | 48.39 | 49.725 | 48.313 | 49.54 | 49.54 | +2.15 (+4.54%) | 1,776,000 |
22 Dec 2023 | USD | 46.56 | 47.82 | 46.28 | 47.39 | 47.39 | +1.04 (+2.24%) | 1,712,900 |
21 Dec 2023 | USD | 45.94 | 46.39 | 45.65 | 46.35 | 46.35 | +0.58 (+1.27%) | 945,700 |
20 Dec 2023 | USD | 46.5 | 47.07 | 45.72 | 45.77 | 45.77 | -0.87 (-1.87%) | 1,467,300 |
19 Dec 2023 | USD | 45.94 | 46.68 | 45.59 | 46.64 | 46.64 | +1.08 (+2.37%) | 1,315,800 |
18 Dec 2023 | USD | 45.04 | 45.77 | 45.04 | 45.56 | 45.56 | +1.65 (+3.76%) | 1,449,400 |
15 Dec 2023 | USD | 45 | 45.08 | 43.8 | 43.91 | 43.91 | -1.12 (-2.49%) | 1,918,800 |
14 Dec 2023 | USD | 43.94 | 45.37 | 43.92 | 45.03 | 45.03 | +1.73 (+4.00%) | 2,225,400 |
13 Dec 2023 | USD | 42.1 | 43.32 | 42.01 | 43.3 | 43.3 | +1.27 (+3.02%) | 1,074,600 |
12 Dec 2023 | USD | 41.9 | 42.595 | 41.23 | 42.03 | 42.03 | -0.55 (-1.29%) | 995,700 |
11 Dec 2023 | USD | 42.37 | 42.88 | 42.13 | 42.58 | 42.58 | +0.04 (+0.09%) | 870,900 |
8 Dec 2023 | USD | 42.15 | 42.69 | 42 | 42.54 | 42.54 | +0.7 (+1.67%) | 1,287,000 |
7 Dec 2023 | USD | 42.73 | 43.12 | 41.52 | 41.84 | 41.84 | -0.7 (-1.65%) | 1,257,900 |
6 Dec 2023 | USD | 43.73 | 43.83 | 41.96 | 42.54 | 42.54 | -1.04 (-2.39%) | 1,840,100 |
5 Dec 2023 | USD | 44.62 | 44.87 | 43.5 | 43.58 | 43.58 | -1.12 (-2.51%) | 1,489,600 |
4 Dec 2023 | USD | 45.99 | 45.99 | 44.415 | 44.7 | 44.7 | -2 (-4.28%) | 1,726,400 |
1 Dec 2023 | USD | 45.54 | 46.83 | 45.435 | 46.7 | 46.7 | +0.56 (+1.21%) | 1,133,200 |
30 Nov 2023 | USD | 45.26 | 46.76 | 45.05 | 46.14 | 46.14 | +1.46 (+3.27%) | 1,846,300 |
29 Nov 2023 | USD | 45.56 | 45.92 | 44.575 | 44.68 | 44.68 | -0.6 (-1.33%) | 1,340,700 |
28 Nov 2023 | USD | 45.04 | 45.73 | 44.65 | 45.28 | 45.28 | +0.59 (+1.32%) | 1,127,500 |
27 Nov 2023 | USD | 44.9 | 44.99 | 43.95 | 44.69 | 44.69 | -0.3 (-0.67%) | 1,926,300 |
24 Nov 2023 | USD | 44.87 | 45.44 | 44.745 | 44.99 | 44.99 | +0.34 (+0.76%) | 890,000 |