Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 41.15 | 41.48 | 40.85 | 40.85 | 40.85 | -0.06 (-0.15%) | 262,800 |
11 Jan 2024 | USD | 40.9 | 41.08 | 40.58 | 40.91 | 40.91 | -0.05 (-0.12%) | 202,700 |
10 Jan 2024 | USD | 41.11 | 41.13 | 40.83 | 40.96 | 40.96 | -0.24 (-0.58%) | 199,900 |
9 Jan 2024 | USD | 41.68 | 41.68 | 41.16 | 41.2 | 41.2 | -0.9 (-2.14%) | 143,000 |
8 Jan 2024 | USD | 41.61 | 42.16 | 41.41 | 42.1 | 42.1 | +0.09 (+0.21%) | 209,600 |
5 Jan 2024 | USD | 41.89 | 42.43 | 41.87 | 42.01 | 42.01 | -0.11 (-0.26%) | 57,700 |
4 Jan 2024 | USD | 42.04 | 42.3 | 41.97 | 42.12 | 42.12 | -0.13 (-0.31%) | 54,300 |
3 Jan 2024 | USD | 42.25 | 42.45 | 41.76 | 42.25 | 42.25 | -0.65 (-1.52%) | 190,200 |
2 Jan 2024 | USD | 42.86 | 43.19 | 42.63 | 42.9 | 42.9 | -0.17 (-0.39%) | 1,164,000 |
29 Dec 2023 | USD | 43.35 | 43.39 | 42.96 | 43.07 | 43.07 | -0.27 (-0.62%) | 87,400 |
28 Dec 2023 | USD | 43.68 | 43.8 | 43.29 | 43.34 | 43.34 | -0.14 (-0.32%) | 89,900 |
27 Dec 2023 | USD | 43.62 | 43.62 | 43.34 | 43.48 | 43.48 | +0.41 (+0.95%) | 136,700 |
26 Dec 2023 | USD | 42.95 | 43.19 | 42.94 | 43.07 | 43.07 | +0.22 (+0.51%) | 99,800 |
22 Dec 2023 | USD | 42.92 | 43.07 | 42.75 | 42.85 | 42.85 | +0.19 (+0.45%) | 143,200 |
21 Dec 2023 | USD | 42.24 | 42.73 | 42.24 | 42.66 | 42.66 | +1.01 (+2.42%) | 130,800 |
20 Dec 2023 | USD | 42.39 | 42.47 | 41.65 | 41.65 | 41.65 | -1.9 (-4.36%) | 197,400 |
19 Dec 2023 | USD | 43.17 | 43.67 | 43.09 | 43.55 | 43.55 | +0.75 (+1.75%) | 342,300 |
18 Dec 2023 | USD | 42.79 | 43.14 | 42.71 | 42.8 | 42.8 | +0.42 (+0.99%) | 141,000 |
15 Dec 2023 | USD | 42.32 | 42.7499 | 42.185 | 42.38 | 42.38 | +0.06 (+0.14%) | 143,764 |
14 Dec 2023 | USD | 41.675 | 42.4298 | 41.675 | 42.32 | 42.32 | +1.31 (+3.19%) | 412,617 |
13 Dec 2023 | USD | 40.01 | 41.13 | 39.85 | 41.01 | 41.01 | +0.9 (+2.24%) | 436,678 |
12 Dec 2023 | USD | 40.22 | 40.22 | 39.9099 | 40.11 | 40.11 | -0.16 (-0.40%) | 93,533 |
11 Dec 2023 | USD | 40.44 | 40.44 | 40.02 | 40.27 | 40.27 | -0.24 (-0.59%) | 354,058 |
8 Dec 2023 | USD | 40.1 | 40.79 | 40.1 | 40.51 | 40.51 | -0.1 (-0.25%) | 108,533 |
7 Dec 2023 | USD | 40.41 | 40.68 | 40.3601 | 40.61 | 40.61 | +0.51 (+1.27%) | 132,426 |
6 Dec 2023 | USD | 40.55 | 40.85 | 40.08 | 40.1 | 40.1 | +0.08 (+0.20%) | 1,210,974 |
5 Dec 2023 | USD | 40.17 | 40.35 | 39.96 | 40.02 | 40.02 | -0.57 (-1.40%) | 742,262 |
4 Dec 2023 | USD | 41.27 | 41.27 | 40.55 | 40.59 | 40.59 | -1.22 (-2.92%) | 828,841 |
1 Dec 2023 | USD | 40.78 | 41.91 | 40.76 | 41.81 | 41.81 | +1.2 (+2.95%) | 74,468 |
30 Nov 2023 | USD | 40.62 | 40.71 | 40.37 | 40.61 | 40.61 | +0.06 (+0.15%) | 113,055 |