Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 35.89 | 35.96 | 35.69 | 35.83 | 35.83 | -0.43 (-1.19%) | 3,246,200 |
9 Jan 2024 | USD | 36.11 | 36.32 | 36.04 | 36.26 | 36.26 | -1 (-2.68%) | 4,345,100 |
8 Jan 2024 | USD | 36.8 | 37.29 | 36.65 | 37.26 | 37.26 | -0.1 (-0.27%) | 3,054,400 |
5 Jan 2024 | USD | 37.38 | 37.59 | 37.27 | 37.36 | 37.36 | -0.46 (-1.22%) | 2,920,000 |
4 Jan 2024 | USD | 38.04 | 38.12 | 37.76 | 37.82 | 37.82 | -0.93 (-2.40%) | 3,255,600 |
3 Jan 2024 | USD | 38.12 | 38.79 | 38.08 | 38.75 | 38.75 | +1.35 (+3.61%) | 3,182,800 |
2 Jan 2024 | USD | 37.59 | 37.72 | 37.36 | 37.4 | 37.4 | -0.39 (-1.03%) | 2,813,700 |
29 Dec 2023 | USD | 37.4 | 37.87 | 37.4 | 37.79 | 37.79 | +0.39 (+1.04%) | 2,173,500 |
28 Dec 2023 | USD | 37.25 | 37.63 | 37.2 | 37.4 | 37.4 | +0.78 (+2.13%) | 4,494,400 |
27 Dec 2023 | USD | 36.71 | 36.75 | 36.32 | 36.62 | 36.62 | -1.11 (-2.94%) | 5,344,300 |
26 Dec 2023 | USD | 37.52 | 38.11 | 37.46 | 37.73 | 37.73 | +1.26 (+3.45%) | 8,162,200 |
22 Dec 2023 | USD | 35.33 | 36.67 | 35.11 | 36.47 | 36.47 | -3.98 (-9.84%) | 16,675,800 |
21 Dec 2023 | USD | 39.95 | 40.5 | 39.9 | 40.45 | 40.45 | +1 (+2.53%) | 1,628,800 |
20 Dec 2023 | USD | 40.14 | 40.15 | 39.43 | 39.45 | 39.45 | -0.91 (-2.25%) | 1,369,600 |
19 Dec 2023 | USD | 40.16 | 40.54 | 40.1 | 40.36 | 40.36 | +0.76 (+1.92%) | 2,084,700 |
18 Dec 2023 | USD | 39.63 | 39.78 | 39.3 | 39.6 | 39.6 | -0.48 (-1.20%) | 2,032,200 |
15 Dec 2023 | USD | 40.24 | 40.46 | 39.98 | 40.08 | 40.08 | +0.04 (+0.10%) | 2,376,400 |
14 Dec 2023 | USD | 39.15 | 40.12 | 39.12 | 40.04 | 40.04 | +0.32 (+0.81%) | 2,691,900 |
13 Dec 2023 | USD | 39.2 | 39.72 | 38.94 | 39.72 | 39.72 | -0.05 (-0.13%) | 1,749,700 |
12 Dec 2023 | USD | 39.67 | 39.82 | 39.44 | 39.77 | 39.77 | +0.15 (+0.38%) | 1,048,100 |
11 Dec 2023 | USD | 39.4 | 39.72 | 39.3 | 39.62 | 39.62 | +0.7 (+1.80%) | 1,539,200 |
8 Dec 2023 | USD | 39.08 | 39.14 | 38.86 | 38.92 | 38.92 | -0.63 (-1.59%) | 2,070,700 |
7 Dec 2023 | USD | 39.36 | 39.6 | 39.31 | 39.55 | 39.55 | -0.13 (-0.33%) | 2,156,500 |
6 Dec 2023 | USD | 39.78 | 40.05 | 39.62 | 39.68 | 39.68 | +0.03 (+0.08%) | 1,067,600 |
5 Dec 2023 | USD | 39.56 | 39.74 | 39.27 | 39.65 | 39.65 | -1.04 (-2.56%) | 5,369,400 |
4 Dec 2023 | USD | 40.68 | 40.98 | 40.52 | 40.69 | 40.69 | -0.35 (-0.85%) | 2,332,200 |
1 Dec 2023 | USD | 40.57 | 41.06 | 40.42 | 41.04 | 41.04 | -0.58 (-1.39%) | 2,123,000 |
30 Nov 2023 | USD | 41.69 | 41.93 | 41.36 | 41.62 | 41.62 | +0.96 (+2.36%) | 2,281,400 |
29 Nov 2023 | USD | 40.72 | 41 | 40.6 | 40.66 | 40.66 | -0.6 (-1.45%) | 2,447,600 |
28 Nov 2023 | USD | 41.1 | 41.27 | 40.88 | 41.26 | 41.26 | -0.09 (-0.22%) | 2,046,000 |