Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 44.64 | 44.64 | 43.87 | 43.96 | 43.96 | -1.03 (-2.29%) | 534,400 |
8 Jan 2024 | USD | 45.03 | 45.06 | 44.63 | 44.99 | 44.99 | +0.03 (+0.07%) | 389,600 |
5 Jan 2024 | USD | 45.08 | 45.6 | 44.81 | 44.96 | 44.96 | -0.36 (-0.79%) | 391,500 |
4 Jan 2024 | USD | 45.25 | 45.71 | 45.07 | 45.32 | 45.32 | +0.07 (+0.15%) | 497,300 |
3 Jan 2024 | USD | 45.35 | 45.83 | 45 | 45.25 | 45.25 | -0.02 (-0.04%) | 612,600 |
2 Jan 2024 | USD | 44.35 | 45.53 | 44.35 | 45.27 | 45.27 | +0.69 (+1.55%) | 516,000 |
29 Dec 2023 | USD | 44.69 | 44.95 | 44.36 | 44.58 | 44.58 | -0.19 (-0.42%) | 361,500 |
28 Dec 2023 | USD | 44.49 | 45.2 | 44.49 | 44.77 | 44.77 | +0.09 (+0.20%) | 345,500 |
27 Dec 2023 | USD | 44.95 | 44.99 | 44.51 | 44.68 | 44.68 | -0.16 (-0.36%) | 300,700 |
26 Dec 2023 | USD | 44.95 | 45.16 | 44.81 | 44.84 | 44.84 | -0.22 (-0.49%) | 366,300 |
22 Dec 2023 | USD | 44.84 | 45.42 | 44.61 | 45.06 | 45.06 | +0.54 (+1.21%) | 339,800 |
21 Dec 2023 | USD | 44.1 | 44.57 | 44.02 | 44.52 | 44.52 | +0.57 (+1.30%) | 317,400 |
20 Dec 2023 | USD | 44.54 | 45.01 | 43.88 | 43.95 | 43.95 | -0.52 (-1.17%) | 527,600 |
19 Dec 2023 | USD | 44.02 | 44.59 | 44.02 | 44.47 | 44.47 | +0.68 (+1.55%) | 527,400 |
18 Dec 2023 | USD | 43.9 | 44.08 | 43.62 | 43.79 | 43.79 | +0.12 (+0.27%) | 471,500 |
15 Dec 2023 | USD | 44.74 | 44.8 | 43.48 | 43.67 | 43.67 | -1.07 (-2.39%) | 1,529,700 |
14 Dec 2023 | USD | 45.53 | 45.87 | 44.71 | 44.74 | 44.74 | -0.29 (-0.64%) | 602,400 |
13 Dec 2023 | USD | 43.68 | 45.17 | 43.52 | 45.03 | 45.03 | +1.28 (+2.93%) | 697,100 |
12 Dec 2023 | USD | 43.53 | 43.8 | 43.13 | 43.75 | 43.75 | -0.32 (-0.73%) | 493,900 |
11 Dec 2023 | USD | 44.1 | 44.4 | 43.66 | 44.07 | 44.07 | -0.07 (-0.16%) | 539,600 |
8 Dec 2023 | USD | 44.23 | 44.46 | 43.88 | 44.14 | 44.14 | -0.18 (-0.41%) | 296,500 |
7 Dec 2023 | USD | 44.4 | 44.61 | 44.17 | 44.32 | 44.32 | 0.0 (0.0%) | 426,600 |
6 Dec 2023 | USD | 43.65 | 44.33 | 43.36 | 44.32 | 44.32 | +0.91 (+2.10%) | 470,500 |
5 Dec 2023 | USD | 43.75 | 43.85 | 43.14 | 43.41 | 43.41 | -0.44 (-1.00%) | 516,600 |
4 Dec 2023 | USD | 42.85 | 43.94 | 42.85 | 43.85 | 43.85 | +0.85 (+1.98%) | 430,400 |
1 Dec 2023 | USD | 42.11 | 43.09 | 41.93 | 43 | 43 | +0.8 (+1.90%) | 439,700 |
30 Nov 2023 | USD | 41.9 | 42.28 | 41.61 | 42.2 | 42.2 | +0.32 (+0.76%) | 465,800 |
29 Nov 2023 | USD | 42.12 | 42.49 | 41.78 | 41.88 | 41.88 | -0.21 (-0.50%) | 406,700 |
28 Nov 2023 | USD | 42.3 | 42.54 | 41.94 | 42.09 | 42.09 | -0.32 (-0.75%) | 433,000 |
27 Nov 2023 | USD | 42.62 | 42.75 | 42.22 | 42.41 | 42.41 | -0.31 (-0.73%) | 458,000 |