Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 40.95 | 41.38 | 40.82 | 41.31 | 41.31 | -0.01 (-0.02%) | 35,700 |
29 Dec 2023 | USD | 41.68 | 41.91 | 41.15 | 41.32 | 41.32 | -0.39 (-0.94%) | 32,400 |
28 Dec 2023 | USD | 41.37 | 41.85 | 41.28 | 41.71 | 41.71 | +0.41 (+0.99%) | 61,200 |
27 Dec 2023 | USD | 41.04 | 41.38 | 40.95 | 41.3 | 41.3 | +0.08 (+0.19%) | 20,600 |
26 Dec 2023 | USD | 40.8 | 41.5 | 40.55 | 41.22 | 41.22 | +0.15 (+0.37%) | 32,500 |
22 Dec 2023 | USD | 40.97 | 41.68 | 40.61 | 41.07 | 41.07 | +0.2 (+0.49%) | 74,700 |
21 Dec 2023 | USD | 40.45 | 41.06 | 40.24 | 40.87 | 40.87 | +0.54 (+1.34%) | 43,700 |
20 Dec 2023 | USD | 41.15 | 41.44 | 40.26 | 40.33 | 40.33 | -0.55 (-1.35%) | 56,100 |
19 Dec 2023 | USD | 40.12 | 41.23 | 40.05 | 40.88 | 40.88 | +0.81 (+2.02%) | 67,700 |
18 Dec 2023 | USD | 40.22 | 40.62 | 39.5 | 40.07 | 40.07 | -0.2 (-0.50%) | 75,100 |
15 Dec 2023 | USD | 40.52 | 41.02 | 40.23 | 40.27 | 40.27 | -0.43 (-1.06%) | 39,100 |
14 Dec 2023 | USD | 40.91 | 41.35 | 40.7 | 40.7 | 40.7 | +0.26 (+0.64%) | 37,700 |
13 Dec 2023 | USD | 40.29 | 40.94 | 39.92 | 40.44 | 40.44 | -0.02 (-0.05%) | 57,700 |
12 Dec 2023 | USD | 40.51 | 40.89 | 40.05 | 40.46 | 40.46 | -0.17 (-0.42%) | 23,500 |
11 Dec 2023 | USD | 40.81 | 41 | 40.41 | 40.63 | 40.63 | -0.42 (-1.02%) | 27,500 |
8 Dec 2023 | USD | 40.88 | 41.22 | 39.19 | 41.05 | 41.05 | +0.18 (+0.44%) | 30,000 |
7 Dec 2023 | USD | 40.42 | 41.12 | 40.42 | 40.87 | 40.87 | +0.46 (+1.14%) | 32,800 |
6 Dec 2023 | USD | 41.05 | 41.31 | 40.05 | 40.41 | 40.41 | -0.38 (-0.93%) | 44,400 |
5 Dec 2023 | USD | 40.75 | 41.27 | 40.71 | 40.79 | 40.79 | -0.06 (-0.15%) | 57,000 |
4 Dec 2023 | USD | 40.46 | 40.92 | 40.41 | 40.85 | 40.85 | +0.41 (+1.01%) | 40,800 |
1 Dec 2023 | USD | 39.71 | 40.79 | 39.71 | 40.44 | 40.44 | +0.63 (+1.58%) | 100,100 |
30 Nov 2023 | USD | 39.71 | 40.42 | 39.64 | 39.81 | 39.81 | +0.09 (+0.23%) | 33,600 |
29 Nov 2023 | USD | 40.36 | 40.61 | 39.67 | 39.72 | 39.72 | -0.26 (-0.65%) | 32,700 |
28 Nov 2023 | USD | 40.7 | 40.93 | 39.77 | 39.98 | 39.98 | -0.63 (-1.55%) | 72,700 |
27 Nov 2023 | USD | 40.68 | 41.19 | 40.49 | 40.61 | 40.61 | -0.2 (-0.49%) | 81,500 |
24 Nov 2023 | USD | 40.13 | 41.27 | 40.13 | 40.81 | 40.81 | +0.83 (+2.08%) | 57,900 |
22 Nov 2023 | USD | 39.68 | 40.39 | 39.46 | 39.98 | 39.98 | +0.59 (+1.50%) | 98,100 |
21 Nov 2023 | USD | 39.46 | 39.65 | 39.16 | 39.39 | 39.39 | -0.23 (-0.58%) | 46,100 |
20 Nov 2023 | USD | 39.01 | 39.62 | 38.4 | 39.62 | 39.62 | +0.65 (+1.67%) | 93,500 |
17 Nov 2023 | USD | 39.29 | 39.92 | 38.86 | 38.97 | 38.97 | -0.14 (-0.36%) | 67,100 |