Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 48.68 | 48.68 | 47.9 | 48.23 | 48.23 | -0.48 (-0.99%) | 2,065,100 |
8 Jan 2024 | USD | 48.43 | 48.9 | 48.37 | 48.71 | 48.71 | +0.03 (+0.06%) | 2,904,600 |
5 Jan 2024 | USD | 48.97 | 49.66 | 48.37 | 48.68 | 48.68 | -0.58 (-1.18%) | 2,681,500 |
4 Jan 2024 | USD | 49.65 | 50.03 | 49.13 | 49.26 | 49.26 | -0.39 (-0.79%) | 2,490,100 |
3 Jan 2024 | USD | 50.13 | 50.23 | 49.56 | 49.65 | 49.65 | -0.92 (-1.82%) | 1,585,500 |
2 Jan 2024 | USD | 49.94 | 50.61 | 49.4 | 50.57 | 50.57 | +0.73 (+1.46%) | 1,931,300 |
29 Dec 2023 | USD | 50.1 | 50.43 | 49.83 | 49.84 | 49.84 | -1.11 (-2.18%) | 1,748,300 |
28 Dec 2023 | USD | 50.59 | 50.99 | 50.32 | 50.95 | 50.95 | +0.2 (+0.39%) | 1,295,200 |
27 Dec 2023 | USD | 50.58 | 50.82 | 50.37 | 50.75 | 50.75 | +0.27 (+0.53%) | 2,103,200 |
26 Dec 2023 | USD | 49.96 | 50.6 | 49.9 | 50.48 | 50.48 | +0.58 (+1.16%) | 1,321,400 |
22 Dec 2023 | USD | 49.5 | 50.21 | 49.5 | 49.9 | 49.9 | +0.5 (+1.01%) | 1,728,100 |
21 Dec 2023 | USD | 48.9 | 49.55 | 48.5 | 49.4 | 49.4 | +0.99 (+2.05%) | 2,450,400 |
20 Dec 2023 | USD | 49.69 | 50.1 | 48.37 | 48.41 | 48.41 | -1.36 (-2.73%) | 2,608,800 |
19 Dec 2023 | USD | 49.43 | 50.08 | 49.35 | 49.77 | 49.77 | +0.56 (+1.14%) | 2,842,400 |
18 Dec 2023 | USD | 49.69 | 49.82 | 48.91 | 49.21 | 49.21 | -0.14 (-0.28%) | 2,294,300 |
15 Dec 2023 | USD | 50.52 | 50.66 | 49.04 | 49.35 | 49.35 | -1.18 (-2.34%) | 4,394,400 |
14 Dec 2023 | USD | 49.48 | 50.74 | 49.45 | 50.53 | 50.53 | +2.13 (+4.40%) | 3,960,800 |
13 Dec 2023 | USD | 46.76 | 48.45 | 46.35 | 48.4 | 48.4 | +1.67 (+3.57%) | 3,187,100 |
12 Dec 2023 | USD | 46.8 | 46.87 | 46.4 | 46.73 | 46.73 | -0.19 (-0.40%) | 1,328,600 |
11 Dec 2023 | USD | 46.53 | 46.96 | 46.18 | 46.92 | 46.92 | +0.2 (+0.43%) | 1,989,200 |
8 Dec 2023 | USD | 46.02 | 46.86 | 46.02 | 46.72 | 46.72 | +0.5 (+1.08%) | 1,954,700 |
7 Dec 2023 | USD | 46.17 | 46.41 | 45.9 | 46.22 | 46.22 | +0.16 (+0.35%) | 1,341,200 |
6 Dec 2023 | USD | 47.33 | 47.41 | 45.88 | 46.06 | 46.06 | -0.88 (-1.87%) | 1,801,200 |
5 Dec 2023 | USD | 47.1 | 47.1 | 46.63 | 46.94 | 46.94 | -0.24 (-0.51%) | 2,265,400 |
4 Dec 2023 | USD | 46.49 | 47.24 | 46.39 | 47.18 | 47.18 | +0.42 (+0.90%) | 2,710,900 |
1 Dec 2023 | USD | 45.91 | 47.14 | 45.87 | 46.76 | 46.76 | +0.92 (+2.01%) | 2,108,300 |
30 Nov 2023 | USD | 45.43 | 45.93 | 45.02 | 45.84 | 45.84 | +0.43 (+0.95%) | 3,293,600 |
29 Nov 2023 | USD | 45.94 | 46.13 | 45.36 | 45.41 | 45.41 | -0.14 (-0.31%) | 1,573,000 |
28 Nov 2023 | USD | 45.05 | 45.76 | 44.83 | 45.55 | 45.55 | +0.26 (+0.57%) | 1,368,300 |
27 Nov 2023 | USD | 45.04 | 45.55 | 44.67 | 45.29 | 45.29 | +0.18 (+0.40%) | 1,166,400 |