Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 39.21 | 39.65 | 39.18 | 39.54 | 39.54 | +0.23 (+0.59%) | 1,428,000 |
4 Jan 2024 | USD | 39.19 | 39.47 | 39.15 | 39.31 | 39.31 | +0.61 (+1.58%) | 2,073,100 |
3 Jan 2024 | USD | 38.49 | 38.83 | 38.48 | 38.7 | 38.7 | +0.04 (+0.10%) | 781,200 |
2 Jan 2024 | USD | 39.04 | 39.08 | 38.53 | 38.66 | 38.66 | -1 (-2.52%) | 689,600 |
29 Dec 2023 | USD | 39.5 | 39.67 | 39.45 | 39.66 | 39.66 | +0.28 (+0.71%) | 529,000 |
28 Dec 2023 | USD | 39.56 | 39.64 | 39.37 | 39.38 | 39.38 | -0.12 (-0.30%) | 510,600 |
27 Dec 2023 | USD | 39.29 | 39.53 | 39.25 | 39.5 | 39.5 | +0.11 (+0.28%) | 592,200 |
26 Dec 2023 | USD | 39.17 | 39.43 | 39.16 | 39.39 | 39.39 | +0.12 (+0.31%) | 413,800 |
22 Dec 2023 | USD | 39.2 | 39.3 | 39.09 | 39.27 | 39.27 | +0.16 (+0.41%) | 575,000 |
21 Dec 2023 | USD | 38.91 | 39.13 | 38.78 | 39.11 | 39.11 | +0.41 (+1.06%) | 912,800 |
20 Dec 2023 | USD | 38.96 | 39.16 | 38.7 | 38.7 | 38.7 | -0.25 (-0.64%) | 844,500 |
19 Dec 2023 | USD | 38.92 | 39.16 | 38.89 | 38.95 | 38.95 | +0.26 (+0.67%) | 1,069,400 |
18 Dec 2023 | USD | 38.74 | 38.75 | 38.56 | 38.69 | 38.69 | +0.49 (+1.28%) | 814,300 |
15 Dec 2023 | USD | 38.33 | 38.48 | 38.09 | 38.2 | 38.2 | -0.83 (-2.13%) | 1,747,200 |
14 Dec 2023 | USD | 38.98 | 39.2 | 38.8 | 39.03 | 39.03 | -0.95 (-2.38%) | 1,323,600 |
13 Dec 2023 | USD | 39.84 | 40.03 | 39.58 | 39.98 | 39.98 | +0.27 (+0.68%) | 752,300 |
12 Dec 2023 | USD | 39.51 | 39.72 | 39.47 | 39.71 | 39.71 | +0.56 (+1.43%) | 491,400 |
11 Dec 2023 | USD | 38.96 | 39.23 | 38.96 | 39.15 | 39.15 | +0.19 (+0.49%) | 484,900 |
8 Dec 2023 | USD | 38.7 | 38.98 | 38.68 | 38.96 | 38.96 | 0.0 (0.0%) | 670,800 |
7 Dec 2023 | USD | 38.92 | 38.97 | 38.75 | 38.96 | 38.96 | +0.16 (+0.41%) | 672,000 |
6 Dec 2023 | USD | 39.11 | 39.18 | 38.78 | 38.8 | 38.8 | -0.01 (-0.03%) | 693,800 |
5 Dec 2023 | USD | 38.62 | 38.85 | 38.56 | 38.81 | 38.81 | +0.22 (+0.57%) | 674,600 |
4 Dec 2023 | USD | 38.37 | 38.59 | 38.28 | 38.59 | 38.59 | +0.03 (+0.08%) | 1,036,800 |
1 Dec 2023 | USD | 38.51 | 38.73 | 38.46 | 38.56 | 38.56 | -0.02 (-0.05%) | 1,880,300 |
30 Nov 2023 | USD | 38.51 | 38.61 | 38.39 | 38.58 | 38.58 | -0.05 (-0.13%) | 1,181,600 |
29 Nov 2023 | USD | 38.81 | 38.84 | 38.53 | 38.63 | 38.63 | -0.09 (-0.23%) | 652,200 |
28 Nov 2023 | USD | 38.72 | 38.9 | 38.6 | 38.72 | 38.72 | +0.13 (+0.34%) | 937,500 |
27 Nov 2023 | USD | 38.64 | 38.77 | 38.59 | 38.59 | 38.59 | +0.19 (+0.49%) | 841,200 |
24 Nov 2023 | USD | 38.46 | 38.55 | 38.36 | 38.4 | 38.4 | +0.56 (+1.48%) | 552,400 |
22 Nov 2023 | USD | 37.98 | 38.06 | 37.8 | 37.84 | 37.84 | +0.05 (+0.13%) | 530,200 |