Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 46.07 | 46.36 | 45.695 | 46.26 | 46.26 | +0.1 (+0.22%) | 2,925,500 |
17 Jan 2024 | USD | 45.62 | 46.73 | 45.58 | 46.16 | 46.16 | +0.3 (+0.65%) | 2,731,000 |
16 Jan 2024 | USD | 45.97 | 46.203 | 45.69 | 45.86 | 45.86 | -0.19 (-0.41%) | 2,640,400 |
12 Jan 2024 | USD | 46.63 | 46.695 | 45.67 | 46.05 | 46.05 | -0.4 (-0.86%) | 1,289,000 |
11 Jan 2024 | USD | 46.3 | 46.49 | 46.08 | 46.45 | 46.45 | -0.01 (-0.02%) | 1,004,100 |
10 Jan 2024 | USD | 46.84 | 47.1 | 46.28 | 46.46 | 46.46 | -0.32 (-0.68%) | 1,831,200 |
9 Jan 2024 | USD | 46.09 | 46.91 | 46 | 46.78 | 46.78 | +0.48 (+1.04%) | 1,562,700 |
8 Jan 2024 | USD | 46.86 | 46.88 | 45.92 | 46.3 | 46.3 | -0.43 (-0.92%) | 1,396,700 |
5 Jan 2024 | USD | 45.99 | 46.99 | 45.94 | 46.73 | 46.73 | +0.81 (+1.76%) | 2,267,200 |
4 Jan 2024 | USD | 45.8 | 46.16 | 45.55 | 45.92 | 45.92 | +0.27 (+0.59%) | 1,720,800 |
3 Jan 2024 | USD | 45.97 | 46.24 | 45.64 | 45.65 | 45.65 | -0.34 (-0.74%) | 1,549,800 |
2 Jan 2024 | USD | 45.25 | 46.09 | 45.105 | 45.99 | 45.99 | +0.58 (+1.28%) | 1,540,600 |
29 Dec 2023 | USD | 45.41 | 45.79 | 45.31 | 45.41 | 45.41 | -0.17 (-0.37%) | 988,200 |
28 Dec 2023 | USD | 45.63 | 45.84 | 45.495 | 45.58 | 45.58 | -0.03 (-0.07%) | 857,100 |
27 Dec 2023 | USD | 45.3 | 45.66 | 45.23 | 45.61 | 45.61 | +0.31 (+0.68%) | 770,500 |
26 Dec 2023 | USD | 45.01 | 45.54 | 45 | 45.3 | 45.3 | +0.25 (+0.55%) | 879,300 |
22 Dec 2023 | USD | 44.98 | 45.27 | 44.74 | 45.05 | 45.05 | +0.18 (+0.40%) | 857,100 |
21 Dec 2023 | USD | 44.66 | 44.93 | 44.39 | 44.87 | 44.87 | +0.39 (+0.88%) | 876,200 |
20 Dec 2023 | USD | 44.39 | 45.175 | 44.22 | 44.48 | 44.48 | -0.07 (-0.16%) | 2,003,500 |
19 Dec 2023 | USD | 43.9 | 44.61 | 43.82 | 44.55 | 44.55 | +0.55 (+1.25%) | 1,742,700 |
18 Dec 2023 | USD | 43.81 | 44.04 | 43.415 | 44 | 44 | +0.43 (+0.99%) | 1,645,600 |
15 Dec 2023 | USD | 44.22 | 44.27 | 43.24 | 43.57 | 43.57 | -0.73 (-1.65%) | 5,645,300 |
14 Dec 2023 | USD | 45 | 45.14 | 43.93 | 44.3 | 44.3 | -0.29 (-0.65%) | 3,276,800 |
13 Dec 2023 | USD | 44.57 | 44.89 | 44.34 | 44.59 | 44.59 | +0.16 (+0.36%) | 2,788,900 |
12 Dec 2023 | USD | 44.75 | 44.805 | 44.19 | 44.43 | 44.43 | -0.63 (-1.40%) | 2,462,400 |
11 Dec 2023 | USD | 44.79 | 45.15 | 44.675 | 45.06 | 45.06 | +0.42 (+0.94%) | 1,335,100 |
8 Dec 2023 | USD | 44.65 | 44.93 | 44.41 | 44.64 | 44.64 | -0.05 (-0.11%) | 1,164,900 |
7 Dec 2023 | USD | 43.95 | 44.75 | 43.83 | 44.69 | 44.69 | +0.69 (+1.57%) | 1,261,500 |
6 Dec 2023 | USD | 44.75 | 44.95 | 43.84 | 44 | 44 | -0.5 (-1.12%) | 1,397,800 |
5 Dec 2023 | USD | 44.06 | 44.595 | 43.85 | 44.5 | 44.5 | +0.29 (+0.66%) | 1,806,000 |