Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 30.48 | 30.87 | 30.45 | 30.85 | 30.85 | +0.19 (+0.62%) | 1,611,600 |
29 Dec 2023 | USD | 30.9 | 31 | 30.64 | 30.66 | 30.66 | -0.4 (-1.29%) | 1,376,600 |
28 Dec 2023 | USD | 30.7 | 31.14 | 30.7 | 31.06 | 31.06 | +0.27 (+0.88%) | 1,380,000 |
27 Dec 2023 | USD | 30.54 | 30.93 | 30.31 | 30.79 | 30.79 | +0.32 (+1.05%) | 1,505,800 |
26 Dec 2023 | USD | 30.6 | 30.7 | 30.39 | 30.47 | 30.47 | -0.23 (-0.75%) | 1,033,400 |
22 Dec 2023 | USD | 30.89 | 31.03 | 30.64 | 30.7 | 30.7 | -0.02 (-0.07%) | 1,140,500 |
21 Dec 2023 | USD | 30.9 | 30.99 | 30.42 | 30.72 | 30.72 | -0.04 (-0.13%) | 1,388,700 |
20 Dec 2023 | USD | 30.98 | 31.21 | 30.75 | 30.76 | 30.76 | -0.31 (-1.00%) | 1,248,000 |
19 Dec 2023 | USD | 31 | 31.41 | 30.86 | 31.07 | 31.07 | +0.06 (+0.19%) | 2,021,700 |
18 Dec 2023 | USD | 30.9 | 31.14 | 30.63 | 31.01 | 31.01 | +0.19 (+0.62%) | 2,499,200 |
15 Dec 2023 | USD | 31.09 | 31.44 | 30.46 | 30.82 | 30.82 | -0.39 (-1.25%) | 4,979,000 |
14 Dec 2023 | USD | 31.8 | 31.8 | 30.94 | 31.21 | 31.21 | -0.06 (-0.19%) | 2,698,900 |
13 Dec 2023 | USD | 30.95 | 31.34 | 30.62 | 31.27 | 31.27 | +0.32 (+1.03%) | 4,238,500 |
12 Dec 2023 | USD | 30.88 | 31.15 | 30.69 | 30.95 | 30.95 | +0.09 (+0.29%) | 1,723,100 |
11 Dec 2023 | USD | 30.42 | 31.15 | 30.37 | 30.86 | 30.86 | +0.34 (+1.11%) | 2,080,000 |
8 Dec 2023 | USD | 30.41 | 30.62 | 30.18 | 30.52 | 30.52 | -0.01 (-0.03%) | 1,544,600 |
7 Dec 2023 | USD | 30.4 | 30.68 | 30.28 | 30.53 | 30.53 | +0.13 (+0.43%) | 2,533,500 |
6 Dec 2023 | USD | 30.96 | 31.07 | 30.39 | 30.4 | 30.4 | -0.6 (-1.94%) | 2,408,900 |
5 Dec 2023 | USD | 31.52 | 31.52 | 30.89 | 31 | 31 | -0.53 (-1.68%) | 2,473,700 |
4 Dec 2023 | USD | 31.66 | 31.82 | 31.23 | 31.53 | 31.53 | -0.59 (-1.84%) | 3,592,500 |
1 Dec 2023 | USD | 31.79 | 32.19 | 31.61 | 32.12 | 32.12 | +0.37 (+1.17%) | 2,764,100 |
30 Nov 2023 | USD | 31.27 | 31.82 | 31.16 | 31.75 | 31.75 | +0.53 (+1.70%) | 2,895,900 |
29 Nov 2023 | USD | 31.88 | 32.04 | 31.09 | 31.22 | 31.22 | -0.53 (-1.67%) | 2,938,200 |
28 Nov 2023 | USD | 31.85 | 32.01 | 31.68 | 31.75 | 31.75 | -0.23 (-0.72%) | 1,734,200 |
27 Nov 2023 | USD | 31.99 | 32.17 | 31.88 | 31.98 | 31.98 | -0.05 (-0.16%) | 1,837,800 |
24 Nov 2023 | USD | 31.82 | 32.12 | 31.66 | 32.03 | 32.03 | +0.27 (+0.85%) | 560,700 |
22 Nov 2023 | USD | 32.13 | 32.2 | 31.59 | 31.76 | 31.76 | -0.1 (-0.31%) | 889,600 |
21 Nov 2023 | USD | 31.98 | 32.13 | 31.67 | 31.86 | 31.86 | -0.2 (-0.62%) | 1,229,000 |
20 Nov 2023 | USD | 31.46 | 32.13 | 31.42 | 32.06 | 32.06 | +0.44 (+1.39%) | 1,332,500 |
17 Nov 2023 | USD | 31.91 | 31.99 | 31.5 | 31.62 | 31.62 | -0.08 (-0.25%) | 1,241,000 |