Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 35.12 | 36.58 | 34.45 | 34.88 | 34.88 | -0.73 (-2.05%) | 279,100 |
29 Dec 2023 | USD | 36.06 | 36.06 | 35.48 | 35.61 | 35.61 | -0.41 (-1.14%) | 343,200 |
28 Dec 2023 | USD | 35.35 | 36.2 | 35.17 | 36.02 | 36.02 | +0.64 (+1.81%) | 244,000 |
27 Dec 2023 | USD | 36.36 | 36.45 | 34.98 | 35.38 | 35.38 | -0.93 (-2.56%) | 272,100 |
26 Dec 2023 | USD | 35 | 36.6 | 34.81 | 36.31 | 36.31 | +1.56 (+4.49%) | 246,000 |
22 Dec 2023 | USD | 35.86 | 36.69 | 34.66 | 34.75 | 34.75 | -0.75 (-2.11%) | 276,500 |
21 Dec 2023 | USD | 34.59 | 35.66 | 34.59 | 35.5 | 35.5 | +1.46 (+4.29%) | 275,800 |
20 Dec 2023 | USD | 34.84 | 36.03 | 33.94 | 34.04 | 34.04 | -0.81 (-2.32%) | 428,300 |
19 Dec 2023 | USD | 34.68 | 35.18 | 34 | 34.85 | 34.85 | +0.57 (+1.66%) | 790,200 |
18 Dec 2023 | USD | 36.66 | 37.03 | 34.08 | 34.28 | 34.28 | -2.53 (-6.87%) | 389,800 |
15 Dec 2023 | USD | 37.34 | 37.87 | 36 | 36.81 | 36.81 | -0.28 (-0.75%) | 1,345,400 |
14 Dec 2023 | USD | 36.3 | 37.92 | 36.24 | 37.09 | 37.09 | +1.5 (+4.21%) | 471,300 |
13 Dec 2023 | USD | 34.21 | 35.61 | 33.27 | 35.59 | 35.59 | +1.43 (+4.19%) | 401,100 |
12 Dec 2023 | USD | 34.13 | 34.37 | 33.5 | 34.16 | 34.16 | -0.05 (-0.15%) | 229,600 |
11 Dec 2023 | USD | 33.76 | 34.28 | 33.5 | 34.21 | 34.21 | +0.35 (+1.03%) | 257,400 |
8 Dec 2023 | USD | 34.09 | 34.39 | 33.39 | 33.86 | 33.86 | -0.38 (-1.11%) | 241,700 |
7 Dec 2023 | USD | 33.7 | 34.3 | 33.1 | 34.24 | 34.24 | +0.62 (+1.84%) | 325,700 |
6 Dec 2023 | USD | 35.61 | 35.61 | 33.55 | 33.62 | 33.62 | -1.47 (-4.19%) | 232,300 |
5 Dec 2023 | USD | 35.8 | 35.8 | 34.52 | 35.09 | 35.09 | -0.93 (-2.58%) | 238,000 |
4 Dec 2023 | USD | 35.16 | 36.06 | 34.97 | 36.02 | 36.02 | +0.4 (+1.12%) | 311,500 |
1 Dec 2023 | USD | 35.6 | 35.96 | 35.03 | 35.62 | 35.62 | +0.08 (+0.23%) | 239,900 |
30 Nov 2023 | USD | 35.64 | 35.95 | 35.05 | 35.54 | 35.54 | +0.27 (+0.77%) | 240,000 |
29 Nov 2023 | USD | 35.38 | 36.32 | 35.13 | 35.27 | 35.27 | +0.31 (+0.89%) | 243,500 |
28 Nov 2023 | USD | 35.9 | 35.9 | 34.7 | 34.96 | 34.96 | -1.04 (-2.89%) | 264,600 |
27 Nov 2023 | USD | 35.51 | 36.42 | 34.77 | 36 | 36 | +0.34 (+0.95%) | 403,200 |
24 Nov 2023 | USD | 35.47 | 35.84 | 35.28 | 35.66 | 35.66 | +0.17 (+0.48%) | 63,600 |
22 Nov 2023 | USD | 36.31 | 36.53 | 35.2 | 35.49 | 35.49 | -0.39 (-1.09%) | 161,800 |
21 Nov 2023 | USD | 36.46 | 36.68 | 35.66 | 35.88 | 35.88 | -0.79 (-2.15%) | 231,900 |
20 Nov 2023 | USD | 36.27 | 36.71 | 35.98 | 36.67 | 36.67 | +0.09 (+0.25%) | 687,700 |
17 Nov 2023 | USD | 36.19 | 36.94 | 36.19 | 36.58 | 36.58 | +1 (+2.81%) | 242,300 |