Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 34.71 | 36.2 | 34.48 | 35.01 | 35.01 | -0.38 (-1.07%) | 29,076,600 |
4 Jan 2024 | USD | 35.5 | 36.2 | 35.28 | 35.39 | 35.39 | -0.15 (-0.42%) | 23,818,700 |
3 Jan 2024 | USD | 37.43 | 37.6 | 35.36 | 35.54 | 35.54 | -3.2 (-8.26%) | 35,973,600 |
2 Jan 2024 | USD | 38.62 | 39.91 | 38.05 | 38.74 | 38.74 | -0.71 (-1.80%) | 26,443,700 |
29 Dec 2023 | USD | 41.09 | 41.42 | 39.41 | 39.45 | 39.45 | -1.94 (-4.69%) | 24,876,200 |
28 Dec 2023 | USD | 41.37 | 42.16 | 41.02 | 41.39 | 41.39 | -0.52 (-1.24%) | 18,792,700 |
27 Dec 2023 | USD | 41.76 | 42.38 | 41.13 | 41.91 | 41.91 | +0.42 (+1.01%) | 27,427,600 |
26 Dec 2023 | USD | 40.42 | 41.82 | 40.12 | 41.49 | 41.49 | +1.48 (+3.70%) | 18,079,800 |
22 Dec 2023 | USD | 39.63 | 40.77 | 39.26 | 40.01 | 40.01 | +0.96 (+2.46%) | 25,803,600 |
21 Dec 2023 | USD | 38.34 | 39.06 | 37.75 | 39.05 | 39.05 | +1.75 (+4.69%) | 25,061,300 |
20 Dec 2023 | USD | 39.42 | 40.78 | 37.25 | 37.3 | 37.3 | -2.36 (-5.95%) | 35,117,000 |
19 Dec 2023 | USD | 38.22 | 39.85 | 37.97 | 39.66 | 39.66 | +2.19 (+5.84%) | 21,232,000 |
18 Dec 2023 | USD | 37.94 | 38.42 | 37.23 | 37.47 | 37.47 | +0.03 (+0.08%) | 18,903,100 |
15 Dec 2023 | USD | 38.54 | 38.89 | 36.82 | 37.44 | 37.44 | -0.98 (-2.55%) | 32,488,200 |
14 Dec 2023 | USD | 37.42 | 39.15 | 37.19 | 38.42 | 38.42 | +2.75 (+7.71%) | 40,367,700 |
13 Dec 2023 | USD | 32.27 | 35.67 | 31.53 | 35.67 | 35.67 | +3.43 (+10.64%) | 37,003,600 |
12 Dec 2023 | USD | 32.23 | 32.56 | 31.39 | 32.24 | 32.24 | -0.07 (-0.22%) | 16,618,900 |
11 Dec 2023 | USD | 32.08 | 32.54 | 31.67 | 32.31 | 32.31 | +0.17 (+0.53%) | 16,156,000 |
8 Dec 2023 | USD | 31.34 | 32.62 | 31.16 | 32.14 | 32.14 | +0.64 (+2.03%) | 23,473,200 |
7 Dec 2023 | USD | 30.91 | 31.51 | 30.45 | 31.5 | 31.5 | +0.77 (+2.51%) | 16,642,000 |
6 Dec 2023 | USD | 31.63 | 32.74 | 30.67 | 30.73 | 30.73 | -0.24 (-0.77%) | 24,661,100 |
5 Dec 2023 | USD | 31.82 | 31.82 | 30.77 | 30.97 | 30.97 | -1.32 (-4.09%) | 22,320,600 |
4 Dec 2023 | USD | 30.94 | 32.34 | 30.84 | 32.29 | 32.29 | +0.96 (+3.06%) | 25,186,800 |
1 Dec 2023 | USD | 28.55 | 31.42 | 28.08 | 31.33 | 31.33 | +2.57 (+8.94%) | 32,410,300 |
30 Nov 2023 | USD | 28.98 | 29.26 | 28.37 | 28.76 | 28.76 | +0.27 (+0.95%) | 17,972,100 |
29 Nov 2023 | USD | 28.75 | 29.79 | 28.36 | 28.49 | 28.49 | +0.45 (+1.60%) | 19,984,000 |
28 Nov 2023 | USD | 28.31 | 28.6 | 27.65 | 28.04 | 28.04 | -0.37 (-1.30%) | 14,663,600 |
27 Nov 2023 | USD | 28.28 | 28.57 | 27.68 | 28.41 | 28.41 | -0.28 (-0.98%) | 10,547,300 |
24 Nov 2023 | USD | 28.1 | 28.87 | 27.96 | 28.69 | 28.69 | +0.55 (+1.95%) | 6,932,100 |
22 Nov 2023 | USD | 28.16 | 28.73 | 27.82 | 28.14 | 28.14 | +0.5 (+1.81%) | 16,218,300 |