Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 43.44 | 43.5 | 42.83 | 42.91 | 42.91 | -0.45 (-1.04%) | 1,742,700 |
9 Jan 2024 | USD | 43.3 | 43.72 | 43.16 | 43.36 | 43.36 | -0.22 (-0.50%) | 1,363,900 |
8 Jan 2024 | USD | 42.93 | 43.69 | 42.8 | 43.58 | 43.58 | +0.67 (+1.56%) | 976,600 |
5 Jan 2024 | USD | 42.57 | 42.93 | 42.35 | 42.91 | 42.91 | +0.12 (+0.28%) | 962,200 |
4 Jan 2024 | USD | 42.6 | 43.06 | 42.36 | 42.79 | 42.79 | +0.16 (+0.38%) | 1,168,700 |
3 Jan 2024 | USD | 43.22 | 43.27 | 42.56 | 42.63 | 42.63 | -0.91 (-2.09%) | 2,238,500 |
2 Jan 2024 | USD | 43 | 43.63 | 42.88 | 43.54 | 43.54 | +0.44 (+1.02%) | 1,016,300 |
29 Dec 2023 | USD | 43.23 | 43.42 | 43.06 | 43.1 | 43.1 | -0.31 (-0.71%) | 1,497,600 |
28 Dec 2023 | USD | 42.85 | 43.42 | 42.85 | 43.41 | 43.41 | +0.36 (+0.84%) | 709,100 |
27 Dec 2023 | USD | 43.01 | 43.07 | 42.83 | 43.05 | 43.05 | +0.05 (+0.12%) | 824,000 |
26 Dec 2023 | USD | 42.65 | 43.02 | 42.65 | 43 | 43 | +0.35 (+0.82%) | 1,119,900 |
22 Dec 2023 | USD | 42.8 | 43.01 | 42.52 | 42.65 | 42.65 | 0.0 (0.0%) | 1,252,600 |
21 Dec 2023 | USD | 42.89 | 42.9 | 42.33 | 42.65 | 42.65 | +0.1 (+0.24%) | 1,220,600 |
20 Dec 2023 | USD | 42.75 | 43.01 | 42.54 | 42.55 | 42.55 | -0.19 (-0.44%) | 1,746,400 |
19 Dec 2023 | USD | 42.3 | 42.86 | 42.3 | 42.74 | 42.74 | +0.44 (+1.04%) | 1,755,400 |
18 Dec 2023 | USD | 42.29 | 42.43 | 41.94 | 42.3 | 42.3 | +0.18 (+0.43%) | 2,446,600 |
15 Dec 2023 | USD | 42.14 | 42.35 | 41.68 | 42.12 | 42.12 | -0.23 (-0.54%) | 3,636,400 |
14 Dec 2023 | USD | 42.4 | 42.76 | 41.86 | 42.35 | 42.35 | +0.75 (+1.80%) | 2,408,200 |
13 Dec 2023 | USD | 40.45 | 41.84 | 40.3 | 41.6 | 41.6 | +1.13 (+2.79%) | 2,218,400 |
12 Dec 2023 | USD | 40.54 | 40.71 | 40.27 | 40.47 | 40.47 | -0.07 (-0.17%) | 1,958,500 |
11 Dec 2023 | USD | 40.64 | 40.85 | 40.3 | 40.54 | 40.54 | -0.21 (-0.52%) | 2,017,300 |
8 Dec 2023 | USD | 41.18 | 41.3 | 40.53 | 40.75 | 40.75 | -0.54 (-1.31%) | 1,420,000 |
7 Dec 2023 | USD | 41.21 | 41.47 | 41.08 | 41.29 | 41.29 | 0.0 (0.0%) | 1,129,000 |
6 Dec 2023 | USD | 41.79 | 42.06 | 41.2 | 41.29 | 41.29 | -0.41 (-0.98%) | 1,641,400 |
5 Dec 2023 | USD | 42.07 | 42.1 | 41.49 | 41.7 | 41.7 | -0.48 (-1.14%) | 2,057,000 |
4 Dec 2023 | USD | 41.25 | 42.25 | 41.25 | 42.18 | 42.18 | +0.82 (+1.98%) | 1,233,500 |
1 Dec 2023 | USD | 40.51 | 41.36 | 40.42 | 41.36 | 41.36 | +0.74 (+1.82%) | 1,181,400 |
30 Nov 2023 | USD | 40 | 40.67 | 39.84 | 40.62 | 40.62 | +0.6 (+1.50%) | 2,027,100 |
29 Nov 2023 | USD | 40.34 | 40.59 | 39.96 | 40.02 | 40.02 | -0.2 (-0.50%) | 2,225,900 |
28 Nov 2023 | USD | 39.82 | 40.34 | 39.69 | 40.22 | 40.22 | +0.23 (+0.58%) | 2,028,200 |