Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 38.91 | 39.31 | 38.51 | 38.71 | 38.71 | -0.32 (-0.82%) | 3,122,200 |
9 Jan 2024 | USD | 39.64 | 39.84 | 39.01 | 39.03 | 39.03 | -1.13 (-2.81%) | 3,766,100 |
8 Jan 2024 | USD | 39.99 | 40.4 | 39.28 | 40.16 | 40.16 | -0.22 (-0.54%) | 2,964,900 |
5 Jan 2024 | USD | 39.88 | 40.67 | 39.74 | 40.38 | 40.38 | +0.14 (+0.35%) | 2,361,900 |
4 Jan 2024 | USD | 40.4 | 40.51 | 39.63 | 40.24 | 40.24 | -0.33 (-0.81%) | 4,054,300 |
3 Jan 2024 | USD | 40.13 | 41.17 | 39.78 | 40.57 | 40.57 | -0.41 (-1.00%) | 3,229,200 |
2 Jan 2024 | USD | 41.63 | 41.86 | 40.84 | 40.98 | 40.98 | -1.29 (-3.05%) | 3,128,400 |
29 Dec 2023 | USD | 42.34 | 42.58 | 42.08 | 42.27 | 42.27 | -0.35 (-0.82%) | 1,531,700 |
28 Dec 2023 | USD | 42.49 | 43 | 42.45 | 42.62 | 42.62 | -0.08 (-0.19%) | 2,565,400 |
27 Dec 2023 | USD | 42.52 | 42.95 | 42.31 | 42.7 | 42.7 | +0.1 (+0.23%) | 1,319,100 |
26 Dec 2023 | USD | 42.14 | 42.82 | 42.08 | 42.6 | 42.6 | +0.52 (+1.24%) | 1,510,700 |
22 Dec 2023 | USD | 42.57 | 42.75 | 41.9 | 42.08 | 42.08 | -0.32 (-0.75%) | 2,592,300 |
21 Dec 2023 | USD | 42.15 | 42.52 | 41.95 | 42.4 | 42.4 | +1 (+2.42%) | 3,621,400 |
20 Dec 2023 | USD | 42.5 | 42.63 | 41.39 | 41.4 | 41.4 | -1.03 (-2.43%) | 2,534,200 |
19 Dec 2023 | USD | 41.61 | 42.64 | 41.57 | 42.43 | 42.43 | +1.05 (+2.54%) | 3,014,300 |
18 Dec 2023 | USD | 41.91 | 42.29 | 41.37 | 41.38 | 41.38 | -0.18 (-0.43%) | 4,064,000 |
15 Dec 2023 | USD | 40.91 | 41.85 | 40.77 | 41.56 | 41.56 | +0.38 (+0.92%) | 3,319,800 |
14 Dec 2023 | USD | 40.11 | 41.71 | 39.89 | 41.18 | 41.18 | +2.1 (+5.37%) | 8,468,300 |
13 Dec 2023 | USD | 38.05 | 39.11 | 37.21 | 39.08 | 39.08 | +0.97 (+2.55%) | 5,192,600 |
12 Dec 2023 | USD | 37.67 | 38.12 | 37.4 | 38.11 | 38.11 | +0.26 (+0.69%) | 2,766,100 |
11 Dec 2023 | USD | 38.2 | 38.21 | 37.47 | 37.85 | 37.85 | -0.88 (-2.27%) | 2,939,200 |
8 Dec 2023 | USD | 37.03 | 38.76 | 37.03 | 38.73 | 38.73 | +1.46 (+3.92%) | 4,190,400 |
7 Dec 2023 | USD | 37.17 | 37.42 | 36.8 | 37.27 | 37.27 | +0.61 (+1.66%) | 2,716,100 |
6 Dec 2023 | USD | 37.12 | 37.7 | 36.59 | 36.66 | 36.66 | +0.04 (+0.11%) | 3,213,300 |
5 Dec 2023 | USD | 37.05 | 37.27 | 36.52 | 36.62 | 36.62 | -0.8 (-2.14%) | 2,853,000 |
4 Dec 2023 | USD | 37.99 | 38.32 | 37.38 | 37.42 | 37.42 | -1.43 (-3.68%) | 2,992,100 |
1 Dec 2023 | USD | 37.78 | 39.22 | 37.78 | 38.85 | 38.85 | +1.2 (+3.19%) | 3,614,100 |
30 Nov 2023 | USD | 37.14 | 37.69 | 37.08 | 37.65 | 37.65 | +0.57 (+1.54%) | 3,212,600 |
29 Nov 2023 | USD | 36.85 | 37.39 | 36.55 | 37.08 | 37.08 | +0.34 (+0.93%) | 4,150,500 |
28 Nov 2023 | USD | 35.95 | 36.75 | 35.6 | 36.74 | 36.74 | +1.12 (+3.14%) | 4,238,200 |