Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 41.53 | 41.81 | 41.22 | 41.58 | 41.58 | -0.46 (-1.09%) | 355,300 |
16 Jan 2024 | USD | 41.45 | 42.05 | 41.28 | 42.04 | 42.04 | +0.08 (+0.19%) | 383,500 |
12 Jan 2024 | USD | 42.43 | 42.7 | 41.4 | 41.96 | 41.96 | -0.05 (-0.12%) | 399,800 |
11 Jan 2024 | USD | 41.45 | 42.03 | 40.78 | 42.01 | 42.01 | +0.27 (+0.65%) | 620,700 |
10 Jan 2024 | USD | 41.53 | 41.93 | 41.14 | 41.74 | 41.74 | +0.2 (+0.48%) | 799,300 |
9 Jan 2024 | USD | 40.83 | 41.76 | 40.83 | 41.54 | 41.54 | +0.23 (+0.56%) | 670,200 |
8 Jan 2024 | USD | 41.16 | 42.3 | 41.16 | 41.31 | 41.31 | +0.37 (+0.90%) | 612,500 |
5 Jan 2024 | USD | 40.4 | 41.28 | 40.32 | 40.94 | 40.94 | +0.42 (+1.04%) | 561,800 |
4 Jan 2024 | USD | 39.83 | 40.68 | 39.83 | 40.52 | 40.52 | -0.37 (-0.90%) | 601,100 |
3 Jan 2024 | USD | 42.02 | 42.02 | 40.84 | 40.89 | 40.89 | -1.41 (-3.33%) | 465,200 |
2 Jan 2024 | USD | 41.93 | 42.59 | 41.79 | 42.3 | 42.3 | +0.3 (+0.71%) | 471,800 |
29 Dec 2023 | USD | 42.6 | 42.82 | 41.85 | 42 | 42 | -0.75 (-1.75%) | 437,700 |
28 Dec 2023 | USD | 43.11 | 43.27 | 42.68 | 42.75 | 42.75 | -0.67 (-1.54%) | 398,400 |
27 Dec 2023 | USD | 43.49 | 43.62 | 43.21 | 43.42 | 43.42 | -0.02 (-0.05%) | 296,200 |
26 Dec 2023 | USD | 43.5 | 43.61 | 43.19 | 43.44 | 43.44 | +0.31 (+0.72%) | 286,400 |
22 Dec 2023 | USD | 43.13 | 43.34 | 42.53 | 43.13 | 43.13 | -0.19 (-0.44%) | 330,800 |
21 Dec 2023 | USD | 43.08 | 43.73 | 42.92 | 43.32 | 43.32 | +0.64 (+1.50%) | 311,000 |
20 Dec 2023 | USD | 43.16 | 43.79 | 42.63 | 42.68 | 42.68 | -0.54 (-1.25%) | 524,500 |
19 Dec 2023 | USD | 42.65 | 44.23 | 42.65 | 43.22 | 43.22 | +0.79 (+1.86%) | 594,300 |
18 Dec 2023 | USD | 42.33 | 42.57 | 41.93 | 42.43 | 42.43 | +0.21 (+0.50%) | 537,500 |
15 Dec 2023 | USD | 42.47 | 42.9 | 41.83 | 42.22 | 42.22 | -0.05 (-0.12%) | 2,917,100 |
14 Dec 2023 | USD | 41.16 | 42.33 | 41.03 | 42.27 | 42.27 | +1.36 (+3.32%) | 1,209,500 |
13 Dec 2023 | USD | 39.71 | 40.93 | 39.69 | 40.91 | 40.91 | +0.88 (+2.20%) | 722,300 |
12 Dec 2023 | USD | 39.99 | 40.36 | 39.7 | 40.03 | 40.03 | -0.03 (-0.07%) | 766,200 |
11 Dec 2023 | USD | 39.34 | 40.15 | 39.27 | 40.06 | 40.06 | +0.8 (+2.04%) | 429,100 |
8 Dec 2023 | USD | 38.69 | 39.33 | 38.62 | 39.26 | 39.26 | +0.4 (+1.03%) | 388,700 |
7 Dec 2023 | USD | 38.44 | 38.88 | 38.09 | 38.86 | 38.86 | +0.4 (+1.04%) | 478,000 |
6 Dec 2023 | USD | 38.95 | 39.16 | 38.41 | 38.46 | 38.46 | -0.37 (-0.95%) | 563,200 |
5 Dec 2023 | USD | 39.51 | 39.51 | 38.79 | 38.83 | 38.83 | -0.92 (-2.31%) | 529,300 |
4 Dec 2023 | USD | 38.7 | 39.93 | 38.7 | 39.75 | 39.75 | +0.89 (+2.29%) | 559,300 |