Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 35.01 | 35.32 | 34.46 | 34.92 | 34.92 | -0.44 (-1.24%) | 1,008,200 |
16 Jan 2024 | USD | 35.35 | 35.705 | 35.06 | 35.36 | 35.36 | -0.45 (-1.26%) | 618,800 |
12 Jan 2024 | USD | 35.98 | 36.42 | 35.74 | 35.81 | 35.81 | +0.33 (+0.93%) | 517,300 |
11 Jan 2024 | USD | 36.26 | 36.495 | 35.42 | 35.48 | 35.48 | -0.93 (-2.55%) | 714,600 |
10 Jan 2024 | USD | 37.26 | 37.35 | 36.23 | 36.41 | 36.41 | -0.7 (-1.89%) | 654,900 |
9 Jan 2024 | USD | 36.35 | 37.58 | 36.35 | 37.11 | 37.11 | +0.7 (+1.92%) | 838,700 |
8 Jan 2024 | USD | 36.05 | 36.5 | 35.42 | 36.41 | 36.41 | +0.02 (+0.05%) | 551,200 |
5 Jan 2024 | USD | 36.36 | 36.98 | 35.98 | 36.39 | 36.39 | +0.1 (+0.28%) | 763,300 |
4 Jan 2024 | USD | 36.99 | 37.24 | 36.09 | 36.29 | 36.29 | -0.47 (-1.28%) | 1,020,300 |
3 Jan 2024 | USD | 36.95 | 37.05 | 36.33 | 36.76 | 36.76 | -0.45 (-1.21%) | 603,900 |
2 Jan 2024 | USD | 37.96 | 38.29 | 37.11 | 37.21 | 37.21 | -0.52 (-1.38%) | 557,800 |
29 Dec 2023 | USD | 38.22 | 38.22 | 37.63 | 37.73 | 37.73 | -0.56 (-1.46%) | 780,300 |
28 Dec 2023 | USD | 38.48 | 39.05 | 38.19 | 38.29 | 38.29 | -0.31 (-0.80%) | 899,900 |
27 Dec 2023 | USD | 38.92 | 38.92 | 38.02 | 38.6 | 38.6 | -0.43 (-1.10%) | 568,200 |
26 Dec 2023 | USD | 37.95 | 39.26 | 37.95 | 39.03 | 39.03 | +1.29 (+3.42%) | 1,168,900 |
22 Dec 2023 | USD | 37.3 | 37.99 | 37.2 | 37.74 | 37.74 | +0.69 (+1.86%) | 880,600 |
21 Dec 2023 | USD | 36.62 | 37.22 | 36.12 | 37.05 | 37.05 | +1.04 (+2.89%) | 807,400 |
20 Dec 2023 | USD | 37.28 | 37.28 | 35.99 | 36.01 | 36.01 | -1.01 (-2.73%) | 1,077,800 |
19 Dec 2023 | USD | 37.04 | 37.29 | 36.57 | 37.02 | 37.02 | -0.21 (-0.56%) | 901,600 |
18 Dec 2023 | USD | 38.02 | 38.63 | 37.163 | 37.23 | 37.23 | -0.42 (-1.12%) | 815,100 |
15 Dec 2023 | USD | 37.85 | 38.1 | 37.2 | 37.65 | 37.65 | -0.35 (-0.92%) | 1,415,000 |
14 Dec 2023 | USD | 37.21 | 38.55 | 37.21 | 38 | 38 | +1.54 (+4.22%) | 1,522,400 |
13 Dec 2023 | USD | 36.45 | 36.515 | 35.18 | 36.46 | 36.46 | -0.01 (-0.03%) | 2,408,700 |
12 Dec 2023 | USD | 37.04 | 37.04 | 36.12 | 36.47 | 36.47 | -0.94 (-2.51%) | 1,269,600 |
11 Dec 2023 | USD | 37.51 | 37.7 | 37.05 | 37.41 | 37.41 | -0.47 (-1.24%) | 1,102,900 |
8 Dec 2023 | USD | 37.74 | 38.48 | 37.29 | 37.88 | 37.88 | +0.48 (+1.28%) | 998,600 |
7 Dec 2023 | USD | 38.43 | 38.625 | 37.23 | 37.4 | 37.4 | -0.89 (-2.32%) | 1,167,400 |
6 Dec 2023 | USD | 38.95 | 39.31 | 38.15 | 38.29 | 38.29 | -0.17 (-0.44%) | 949,000 |
5 Dec 2023 | USD | 39.42 | 39.71 | 38.16 | 38.46 | 38.46 | -0.78 (-1.99%) | 1,017,000 |
4 Dec 2023 | USD | 39.26 | 40.04 | 38.7 | 39.24 | 39.24 | -0.47 (-1.18%) | 1,826,100 |