Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 34.43 | 34.53 | 33.16 | 33.24 | 33.24 | -1.07 (-3.12%) | 2,077,300 |
2 Jan 2024 | USD | 33.63 | 34.36 | 33.49 | 34.31 | 34.31 | +0.62 (+1.84%) | 1,103,500 |
29 Dec 2023 | USD | 33.95 | 34 | 33.64 | 33.69 | 33.69 | -0.33 (-0.97%) | 1,052,300 |
28 Dec 2023 | USD | 33.94 | 34.3 | 33.94 | 34.02 | 34.02 | +0.04 (+0.12%) | 766,100 |
27 Dec 2023 | USD | 34.09 | 34.12 | 33.7 | 33.98 | 33.98 | -0.01 (-0.03%) | 808,100 |
26 Dec 2023 | USD | 33.83 | 34.24 | 33.66 | 33.99 | 33.99 | +0.23 (+0.68%) | 960,600 |
22 Dec 2023 | USD | 33.51 | 33.87 | 33.37 | 33.76 | 33.76 | +0.39 (+1.17%) | 1,133,600 |
21 Dec 2023 | USD | 32.98 | 33.58 | 32.91 | 33.37 | 33.37 | +0.7 (+2.14%) | 1,364,400 |
20 Dec 2023 | USD | 32.66 | 33.5 | 32.53 | 32.67 | 32.67 | 0.0 (0.0%) | 1,817,800 |
19 Dec 2023 | USD | 32.39 | 32.73 | 32.39 | 32.67 | 32.67 | +0.5 (+1.55%) | 1,080,000 |
18 Dec 2023 | USD | 32.12 | 32.38 | 31.51 | 32.17 | 32.17 | +0.2 (+0.63%) | 2,049,100 |
15 Dec 2023 | USD | 32.61 | 32.61 | 31.73 | 31.97 | 31.97 | -0.45 (-1.39%) | 3,653,900 |
14 Dec 2023 | USD | 32.03 | 32.86 | 31.9 | 32.42 | 32.42 | +0.77 (+2.43%) | 2,447,700 |
13 Dec 2023 | USD | 30.59 | 31.66 | 30.51 | 31.65 | 31.65 | +1.08 (+3.53%) | 1,745,300 |
12 Dec 2023 | USD | 29.6 | 30.9 | 29.4 | 30.57 | 30.57 | +0.97 (+3.28%) | 1,758,600 |
11 Dec 2023 | USD | 29.99 | 30.08 | 29.45 | 29.6 | 29.6 | -0.3 (-1.00%) | 1,468,600 |
8 Dec 2023 | USD | 29.63 | 30.11 | 29.59 | 29.9 | 29.9 | +0.23 (+0.78%) | 1,319,500 |
7 Dec 2023 | USD | 30.16 | 30.2 | 29.43 | 29.67 | 29.67 | +0.44 (+1.51%) | 2,475,600 |
6 Dec 2023 | USD | 29.75 | 29.91 | 28.67 | 29.23 | 29.23 | -0.39 (-1.32%) | 2,098,500 |
5 Dec 2023 | USD | 30.06 | 30.27 | 29.58 | 29.62 | 29.62 | -0.64 (-2.12%) | 1,758,700 |
4 Dec 2023 | USD | 30.26 | 30.6 | 29.89 | 30.26 | 30.26 | +0.01 (+0.03%) | 1,646,800 |
1 Dec 2023 | USD | 29.77 | 30.51 | 29.53 | 30.25 | 30.25 | +0.5 (+1.68%) | 10,104,200 |
30 Nov 2023 | USD | 29.76 | 30.01 | 29.49 | 29.75 | 29.75 | +0.01 (+0.03%) | 2,838,300 |
29 Nov 2023 | USD | 30.32 | 30.51 | 29.61 | 29.74 | 29.74 | -0.44 (-1.46%) | 1,537,300 |
28 Nov 2023 | USD | 30.03 | 30.31 | 30.01 | 30.18 | 30.18 | -0.02 (-0.07%) | 1,118,200 |
27 Nov 2023 | USD | 30.1 | 30.38 | 29.93 | 30.2 | 30.2 | 0.0 (0.0%) | 971,700 |
24 Nov 2023 | USD | 30.19 | 30.45 | 30.05 | 30.2 | 30.2 | +0.04 (+0.13%) | 508,600 |
22 Nov 2023 | USD | 30.09 | 30.43 | 29.66 | 30.16 | 30.16 | +0.22 (+0.73%) | 895,900 |
21 Nov 2023 | USD | 29.68 | 30.19 | 29.61 | 29.94 | 29.94 | +0.25 (+0.84%) | 838,900 |
20 Nov 2023 | USD | 29.23 | 29.83 | 29.18 | 29.69 | 29.69 | +0.38 (+1.30%) | 920,800 |