Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 44.17 | 44.58 | 43.77 | 44.18 | 44.18 | -0.05 (-0.11%) | 1,045,400 |
2 Jan 2024 | USD | 43.14 | 44.35 | 43.09 | 44.23 | 44.23 | +0.89 (+2.05%) | 882,000 |
29 Dec 2023 | USD | 43.25 | 43.45 | 43.07 | 43.34 | 43.34 | -0.1 (-0.23%) | 1,206,700 |
28 Dec 2023 | USD | 43.03 | 43.65 | 42.98 | 43.44 | 43.44 | +0.13 (+0.30%) | 936,800 |
27 Dec 2023 | USD | 43.2 | 43.32 | 43.04 | 43.31 | 43.31 | +0.04 (+0.09%) | 556,400 |
26 Dec 2023 | USD | 43.13 | 43.54 | 43.03 | 43.27 | 43.27 | +0.16 (+0.37%) | 473,900 |
22 Dec 2023 | USD | 43.17 | 43.67 | 43 | 43.11 | 43.11 | -0.25 (-0.58%) | 819,700 |
21 Dec 2023 | USD | 43.25 | 43.65 | 42.99 | 43.36 | 43.36 | +0.29 (+0.67%) | 699,500 |
20 Dec 2023 | USD | 43.7 | 43.99 | 43 | 43.07 | 43.07 | -0.61 (-1.40%) | 851,000 |
19 Dec 2023 | USD | 43.2 | 43.7 | 42.93 | 43.68 | 43.68 | +0.63 (+1.46%) | 865,700 |
18 Dec 2023 | USD | 43.12 | 43.31 | 42.84 | 43.05 | 43.05 | +0.05 (+0.12%) | 1,011,000 |
15 Dec 2023 | USD | 44.07 | 44.07 | 42.75 | 43 | 43 | -0.8 (-1.83%) | 2,509,300 |
14 Dec 2023 | USD | 44.92 | 45.42 | 43.77 | 43.8 | 43.8 | -0.89 (-1.99%) | 1,578,700 |
13 Dec 2023 | USD | 42.88 | 44.84 | 42.64 | 44.69 | 44.69 | +1.73 (+4.03%) | 1,594,500 |
12 Dec 2023 | USD | 43.12 | 43.21 | 42.48 | 42.96 | 42.96 | -0.15 (-0.35%) | 1,326,000 |
11 Dec 2023 | USD | 42.83 | 43.27 | 42.73 | 43.11 | 43.11 | +0.57 (+1.34%) | 1,150,400 |
8 Dec 2023 | USD | 42.55 | 42.59 | 42.09 | 42.54 | 42.54 | +0.11 (+0.26%) | 728,300 |
7 Dec 2023 | USD | 42.92 | 43 | 42.38 | 42.43 | 42.43 | -0.58 (-1.35%) | 983,900 |
6 Dec 2023 | USD | 42.25 | 43.17 | 42.19 | 43.01 | 43.01 | +0.99 (+2.36%) | 1,371,000 |
5 Dec 2023 | USD | 42.26 | 42.28 | 41.71 | 42.02 | 42.02 | -0.2 (-0.47%) | 879,300 |
4 Dec 2023 | USD | 41.72 | 42.67 | 41.72 | 42.22 | 42.22 | +0.25 (+0.60%) | 989,000 |
1 Dec 2023 | USD | 41.01 | 41.98 | 40.87 | 41.97 | 41.97 | +0.91 (+2.22%) | 609,600 |
30 Nov 2023 | USD | 40.84 | 41.33 | 40.6 | 41.06 | 41.06 | +0.28 (+0.69%) | 744,800 |
29 Nov 2023 | USD | 41.34 | 41.69 | 40.71 | 40.78 | 40.78 | -0.54 (-1.31%) | 687,100 |
28 Nov 2023 | USD | 41.44 | 41.81 | 41.18 | 41.32 | 41.32 | -0.16 (-0.39%) | 818,600 |
27 Nov 2023 | USD | 41.41 | 41.63 | 41.09 | 41.48 | 41.48 | +0.02 (+0.05%) | 1,371,200 |
24 Nov 2023 | USD | 41.25 | 41.54 | 40.99 | 41.46 | 41.46 | +0.26 (+0.63%) | 264,000 |
22 Nov 2023 | USD | 41.09 | 41.22 | 40.64 | 41.2 | 41.2 | +0.39 (+0.96%) | 558,600 |
21 Nov 2023 | USD | 40.89 | 40.95 | 40.36 | 40.81 | 40.81 | -0.01 (-0.02%) | 717,700 |
20 Nov 2023 | USD | 41.16 | 41.24 | 40.47 | 40.82 | 40.82 | -0.49 (-1.19%) | 873,000 |