Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 39.28 | 39.9 | 38.68 | 38.95 | 38.95 | +0.23 (+0.59%) | 912,000 |
29 Dec 2023 | USD | 39.36 | 39.38 | 38.62 | 38.72 | 38.72 | -0.35 (-0.90%) | 868,400 |
28 Dec 2023 | USD | 39.67 | 40.02 | 39.02 | 39.07 | 39.07 | -0.9 (-2.25%) | 1,082,500 |
27 Dec 2023 | USD | 39.85 | 40.15 | 39.56 | 39.97 | 39.97 | +0.17 (+0.43%) | 1,057,700 |
26 Dec 2023 | USD | 39.08 | 39.86 | 38.92 | 39.8 | 39.8 | +1.19 (+3.08%) | 857,800 |
22 Dec 2023 | USD | 38.79 | 39.11 | 38.4 | 38.61 | 38.61 | +0.1 (+0.26%) | 750,400 |
21 Dec 2023 | USD | 38.07 | 38.57 | 37.9 | 38.51 | 38.51 | +0.61 (+1.61%) | 744,500 |
20 Dec 2023 | USD | 39.01 | 39.16 | 37.87 | 37.9 | 37.9 | -0.82 (-2.12%) | 1,059,300 |
19 Dec 2023 | USD | 38.2 | 38.8 | 38.04 | 38.72 | 38.72 | +0.36 (+0.94%) | 1,039,300 |
18 Dec 2023 | USD | 38.96 | 39.24 | 38.25 | 38.36 | 38.36 | +0.48 (+1.27%) | 1,253,200 |
15 Dec 2023 | USD | 37.81 | 37.93 | 36.86 | 37.88 | 37.88 | +0.41 (+1.09%) | 3,678,700 |
14 Dec 2023 | USD | 36.3 | 37.68 | 36.29 | 37.47 | 37.47 | +1.82 (+5.11%) | 1,802,500 |
13 Dec 2023 | USD | 34.65 | 35.71 | 34.17 | 35.65 | 35.65 | +1.21 (+3.51%) | 1,530,900 |
12 Dec 2023 | USD | 34.9 | 34.92 | 34.13 | 34.44 | 34.44 | -1.18 (-3.31%) | 1,193,700 |
11 Dec 2023 | USD | 35.33 | 36.16 | 35.23 | 35.62 | 35.62 | +0.05 (+0.14%) | 1,234,100 |
8 Dec 2023 | USD | 35.16 | 35.82 | 35.09 | 35.57 | 35.57 | +0.72 (+2.07%) | 1,235,100 |
7 Dec 2023 | USD | 35.33 | 35.53 | 34.66 | 34.85 | 34.85 | -0.11 (-0.31%) | 2,752,000 |
6 Dec 2023 | USD | 35.62 | 36.19 | 34.93 | 34.96 | 34.96 | -1.21 (-3.35%) | 1,496,200 |
5 Dec 2023 | USD | 37.46 | 37.59 | 36.16 | 36.17 | 36.17 | -1.13 (-3.03%) | 1,096,300 |
4 Dec 2023 | USD | 37.38 | 37.69 | 36.99 | 37.3 | 37.3 | -0.61 (-1.61%) | 1,189,300 |
1 Dec 2023 | USD | 37.29 | 38.63 | 37.24 | 37.91 | 37.91 | +0.46 (+1.23%) | 1,012,300 |
30 Nov 2023 | USD | 37.87 | 39.08 | 36.84 | 37.45 | 37.45 | +0.15 (+0.40%) | 1,613,000 |
29 Nov 2023 | USD | 37.63 | 37.83 | 37.11 | 37.3 | 37.3 | -0.03 (-0.08%) | 1,115,300 |
28 Nov 2023 | USD | 37.6 | 37.9 | 37.15 | 37.33 | 37.33 | +0.05 (+0.13%) | 881,600 |
27 Nov 2023 | USD | 37.56 | 37.81 | 37.16 | 37.28 | 37.28 | -0.77 (-2.02%) | 983,700 |
24 Nov 2023 | USD | 37.56 | 38.4 | 37.56 | 38.05 | 38.05 | +0.38 (+1.01%) | 439,100 |
22 Nov 2023 | USD | 36.41 | 37.81 | 35.99 | 37.67 | 37.67 | -0.08 (-0.21%) | 1,283,600 |
21 Nov 2023 | USD | 37.45 | 38 | 36.94 | 37.75 | 37.75 | -0.27 (-0.71%) | 1,288,100 |
20 Nov 2023 | USD | 38.37 | 38.78 | 37.89 | 38.02 | 38.02 | +0.11 (+0.29%) | 1,084,400 |
17 Nov 2023 | USD | 36.99 | 37.99 | 36.99 | 37.91 | 37.91 | +1.48 (+4.06%) | 1,750,900 |