Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 31.52 | 32.07 | 31.47 | 32.03 | 32.03 | +0.32 (+1.01%) | 1,287,500 |
9 Jan 2024 | USD | 31.76 | 31.76 | 31.41 | 31.71 | 31.71 | +0.34 (+1.08%) | 698,400 |
8 Jan 2024 | USD | 32.02 | 32.09 | 31.26 | 31.37 | 31.37 | -0.57 (-1.78%) | 933,300 |
5 Jan 2024 | USD | 31.8 | 32.01 | 31.06 | 31.94 | 31.94 | +0.62 (+1.98%) | 2,102,900 |
4 Jan 2024 | USD | 31.2 | 31.44 | 31.11 | 31.32 | 31.32 | +0.95 (+3.13%) | 1,276,800 |
3 Jan 2024 | USD | 31.17 | 31.35 | 30.29 | 30.37 | 30.37 | -0.24 (-0.78%) | 5,124,500 |
2 Jan 2024 | USD | 30.65 | 30.79 | 30.4 | 30.61 | 30.61 | +0.41 (+1.36%) | 1,426,900 |
29 Dec 2023 | USD | 30.13 | 30.32 | 29.72 | 30.2 | 30.2 | +0.46 (+1.55%) | 1,324,600 |
28 Dec 2023 | USD | 29.51 | 29.87 | 29.26 | 29.74 | 29.74 | +0.47 (+1.61%) | 1,661,800 |
27 Dec 2023 | USD | 29.68 | 29.84 | 29.22 | 29.27 | 29.27 | -1.03 (-3.40%) | 1,710,500 |
26 Dec 2023 | USD | 30.4 | 30.47 | 30.22 | 30.3 | 30.3 | -0.12 (-0.39%) | 603,700 |
22 Dec 2023 | USD | 29.9 | 30.58 | 29.88 | 30.42 | 30.42 | +0.19 (+0.63%) | 1,211,600 |
21 Dec 2023 | USD | 29.71 | 30.31 | 29.63 | 30.23 | 30.23 | +0.46 (+1.55%) | 2,211,600 |
20 Dec 2023 | USD | 30 | 30.36 | 29.67 | 29.77 | 29.77 | -0.93 (-3.03%) | 1,625,200 |
19 Dec 2023 | USD | 30.65 | 30.83 | 30.45 | 30.7 | 30.7 | -0.31 (-1.00%) | 1,376,200 |
18 Dec 2023 | USD | 30.97 | 31.22 | 30.9 | 31.01 | 31.01 | +0.53 (+1.74%) | 1,231,200 |
15 Dec 2023 | USD | 30.78 | 30.85 | 30.37 | 30.48 | 30.48 | -0.11 (-0.36%) | 2,310,500 |
14 Dec 2023 | USD | 31.52 | 31.65 | 30.59 | 30.59 | 30.59 | -1.58 (-4.91%) | 3,778,700 |
13 Dec 2023 | USD | 33.36 | 33.48 | 32.1 | 32.17 | 32.17 | -1.62 (-4.79%) | 3,466,100 |
12 Dec 2023 | USD | 34.09 | 34.29 | 33.72 | 33.79 | 33.79 | -0.21 (-0.62%) | 1,078,500 |
11 Dec 2023 | USD | 34.2 | 34.56 | 33.9 | 34 | 34 | +0.18 (+0.53%) | 1,425,700 |
8 Dec 2023 | USD | 33.92 | 34.24 | 33.68 | 33.82 | 33.82 | +0.6 (+1.81%) | 1,672,400 |
7 Dec 2023 | USD | 33.35 | 33.43 | 32.73 | 33.22 | 33.22 | +0.42 (+1.28%) | 4,155,100 |
6 Dec 2023 | USD | 33.42 | 33.54 | 32.7 | 32.8 | 32.8 | -0.97 (-2.87%) | 3,207,200 |
5 Dec 2023 | USD | 34.45 | 34.51 | 33.73 | 33.77 | 33.77 | -1.5 (-4.25%) | 3,044,300 |
4 Dec 2023 | USD | 35.31 | 35.62 | 35.08 | 35.27 | 35.27 | +0.26 (+0.74%) | 1,815,300 |
1 Dec 2023 | USD | 36.22 | 36.38 | 34.85 | 35.01 | 35.01 | -1.19 (-3.29%) | 3,649,000 |
30 Nov 2023 | USD | 35.97 | 36.58 | 35.83 | 36.2 | 36.2 | +0.77 (+2.17%) | 2,101,400 |
29 Nov 2023 | USD | 35.77 | 36.13 | 35.39 | 35.43 | 35.43 | -0.87 (-2.40%) | 4,198,400 |
28 Nov 2023 | USD | 36.8 | 36.87 | 36.28 | 36.3 | 36.3 | -0.2 (-0.55%) | 2,084,200 |