Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 43.25 | 43.56 | 42.71 | 42.88 | 42.88 | -0.69 (-1.58%) | 687,800 |
4 Jan 2024 | USD | 43.82 | 43.86 | 43.09 | 43.57 | 43.57 | +0.17 (+0.39%) | 551,200 |
3 Jan 2024 | USD | 43.67 | 44.47 | 43.1 | 43.4 | 43.4 | -0.57 (-1.30%) | 730,400 |
2 Jan 2024 | USD | 45.32 | 45.52 | 43.74 | 43.97 | 43.97 | -2.09 (-4.54%) | 811,500 |
29 Dec 2023 | USD | 46.88 | 46.94 | 45.92 | 46.06 | 46.06 | -0.89 (-1.90%) | 524,000 |
28 Dec 2023 | USD | 47.14 | 47.26 | 46.75 | 46.95 | 46.95 | -0.32 (-0.68%) | 409,900 |
27 Dec 2023 | USD | 47.5 | 47.61 | 47.06 | 47.27 | 47.27 | -0.25 (-0.53%) | 497,900 |
26 Dec 2023 | USD | 47.24 | 47.6 | 46.91 | 47.52 | 47.52 | +0.44 (+0.93%) | 340,900 |
22 Dec 2023 | USD | 46.29 | 47.16 | 46.16 | 47.08 | 47.08 | +0.97 (+2.10%) | 1,065,400 |
21 Dec 2023 | USD | 45.45 | 46.27 | 45.07 | 46.11 | 46.11 | +1.07 (+2.38%) | 552,300 |
20 Dec 2023 | USD | 45.14 | 46.18 | 44.99 | 45.04 | 45.04 | -0.43 (-0.95%) | 773,900 |
19 Dec 2023 | USD | 44.95 | 45.54 | 44.74 | 45.47 | 45.47 | +0.9 (+2.02%) | 731,700 |
18 Dec 2023 | USD | 44.95 | 44.95 | 44.02 | 44.57 | 44.57 | -0.01 (-0.02%) | 754,300 |
15 Dec 2023 | USD | 43.42 | 44.99 | 42.5 | 44.58 | 44.58 | +1.79 (+4.18%) | 3,071,400 |
14 Dec 2023 | USD | 42.45 | 43.49 | 42.45 | 42.79 | 42.79 | +0.81 (+1.93%) | 1,668,300 |
13 Dec 2023 | USD | 42 | 42.83 | 41.44 | 41.98 | 41.98 | -0.02 (-0.05%) | 900,900 |
12 Dec 2023 | USD | 41.73 | 42.03 | 41.25 | 42 | 42 | +0.29 (+0.70%) | 668,800 |
11 Dec 2023 | USD | 41.32 | 41.74 | 41.12 | 41.71 | 41.71 | +0.56 (+1.36%) | 1,102,600 |
8 Dec 2023 | USD | 40.76 | 41.23 | 40.55 | 41.15 | 41.15 | +0.34 (+0.83%) | 517,500 |
7 Dec 2023 | USD | 41.25 | 41.29 | 40.36 | 40.81 | 40.81 | -0.51 (-1.23%) | 657,700 |
6 Dec 2023 | USD | 41.77 | 42.38 | 41.32 | 41.32 | 41.32 | -0.14 (-0.34%) | 588,500 |
5 Dec 2023 | USD | 40.9 | 41.47 | 40.74 | 41.46 | 41.46 | +0.33 (+0.80%) | 795,600 |
4 Dec 2023 | USD | 40.37 | 41.14 | 39.88 | 41.13 | 41.13 | +0.36 (+0.88%) | 1,206,600 |
1 Dec 2023 | USD | 41.4 | 41.81 | 40.33 | 40.77 | 40.77 | -0.62 (-1.50%) | 2,218,000 |
30 Nov 2023 | USD | 41.8 | 41.9 | 40.75 | 41.39 | 41.39 | -0.29 (-0.70%) | 970,500 |
29 Nov 2023 | USD | 41.45 | 42.2 | 41.26 | 41.68 | 41.68 | +0.69 (+1.68%) | 1,005,000 |
28 Nov 2023 | USD | 42.06 | 42.4 | 40.69 | 40.99 | 40.99 | -0.74 (-1.77%) | 891,100 |
27 Nov 2023 | USD | 39.61 | 41.8 | 39.38 | 41.73 | 41.73 | +2.11 (+5.33%) | 1,465,800 |
24 Nov 2023 | USD | 39.52 | 39.78 | 39.29 | 39.62 | 39.62 | +0.13 (+0.33%) | 238,200 |
22 Nov 2023 | USD | 39.68 | 40.22 | 39.44 | 39.49 | 39.49 | +0.06 (+0.15%) | 616,100 |