Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 38.3 | 38.32 | 37.58 | 37.66 | 37.66 | -0.98 (-2.54%) | 2,475,800 |
2 Jan 2024 | USD | 38.23 | 38.85 | 38 | 38.64 | 38.64 | +0.35 (+0.91%) | 2,721,100 |
29 Dec 2023 | USD | 38.62 | 38.83 | 38.27 | 38.29 | 38.29 | -0.48 (-1.24%) | 2,300,100 |
28 Dec 2023 | USD | 38.11 | 38.78 | 38.07 | 38.77 | 38.77 | +0.44 (+1.15%) | 1,939,000 |
27 Dec 2023 | USD | 37.94 | 38.37 | 37.81 | 38.33 | 38.33 | +0.36 (+0.95%) | 1,875,300 |
26 Dec 2023 | USD | 37.69 | 38.15 | 37.64 | 37.97 | 37.97 | +0.32 (+0.85%) | 1,478,700 |
22 Dec 2023 | USD | 37.5 | 37.92 | 37.42 | 37.65 | 37.65 | +0.37 (+0.99%) | 2,838,400 |
21 Dec 2023 | USD | 37.31 | 37.42 | 36.87 | 37.28 | 37.28 | +0.24 (+0.65%) | 2,664,900 |
20 Dec 2023 | USD | 37.52 | 37.73 | 36.99 | 37.04 | 37.04 | -0.58 (-1.54%) | 2,252,900 |
19 Dec 2023 | USD | 37.96 | 38.1 | 37.45 | 37.62 | 37.62 | -0.19 (-0.50%) | 3,160,200 |
18 Dec 2023 | USD | 37.83 | 37.9 | 37.45 | 37.81 | 37.81 | +0.17 (+0.45%) | 3,611,700 |
15 Dec 2023 | USD | 38.08 | 38.18 | 37.26 | 37.64 | 37.64 | -0.71 (-1.85%) | 5,593,800 |
14 Dec 2023 | USD | 37.91 | 38.84 | 37.78 | 38.35 | 38.35 | +1.23 (+3.31%) | 3,890,700 |
13 Dec 2023 | USD | 35.57 | 37.31 | 35.45 | 37.12 | 37.12 | +1.67 (+4.71%) | 3,643,100 |
12 Dec 2023 | USD | 35.02 | 35.55 | 34.68 | 35.45 | 35.45 | +0.47 (+1.34%) | 2,692,800 |
11 Dec 2023 | USD | 35.15 | 35.28 | 34.77 | 34.98 | 34.98 | -0.39 (-1.10%) | 3,668,400 |
8 Dec 2023 | USD | 34.84 | 35.37 | 34.69 | 35.37 | 35.37 | +0.37 (+1.06%) | 4,831,700 |
7 Dec 2023 | USD | 34.61 | 35.19 | 34.26 | 35 | 35 | +0.33 (+0.95%) | 3,604,600 |
6 Dec 2023 | USD | 34.67 | 35.08 | 34.5 | 34.67 | 34.67 | +0.13 (+0.38%) | 3,010,000 |
5 Dec 2023 | USD | 34.4 | 34.59 | 33.99 | 34.54 | 34.54 | -0.07 (-0.20%) | 3,855,800 |
4 Dec 2023 | USD | 34.07 | 34.66 | 33.99 | 34.61 | 34.61 | +0.21 (+0.61%) | 2,270,700 |
1 Dec 2023 | USD | 33.46 | 34.54 | 33.33 | 34.4 | 34.4 | +1 (+2.99%) | 2,270,500 |
30 Nov 2023 | USD | 33.34 | 33.43 | 33.02 | 33.4 | 33.4 | +0.11 (+0.33%) | 4,315,100 |
29 Nov 2023 | USD | 33.83 | 34.13 | 33.21 | 33.29 | 33.29 | -0.16 (-0.48%) | 3,105,700 |
28 Nov 2023 | USD | 33.13 | 33.55 | 32.85 | 33.45 | 33.45 | +0.17 (+0.51%) | 2,964,100 |
27 Nov 2023 | USD | 33.28 | 33.46 | 33.09 | 33.28 | 33.28 | -0.07 (-0.21%) | 2,672,100 |
24 Nov 2023 | USD | 33.09 | 33.36 | 32.87 | 33.35 | 33.35 | +0.22 (+0.66%) | 720,700 |
22 Nov 2023 | USD | 33.22 | 33.27 | 32.95 | 33.13 | 33.13 | +0.33 (+1.01%) | 2,312,500 |
21 Nov 2023 | USD | 33.28 | 33.49 | 32.7 | 32.8 | 32.8 | -0.45 (-1.35%) | 2,800,000 |
20 Nov 2023 | USD | 32.76 | 33.26 | 32.37 | 33.25 | 33.25 | +0.43 (+1.31%) | 3,790,700 |