Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 34.62 | 34.69 | 34.19 | 34.51 | 34.51 | -0.04 (-0.12%) | 549,200 |
9 Jan 2024 | USD | 34.51 | 34.79 | 34.35 | 34.55 | 34.55 | -0.18 (-0.52%) | 452,800 |
8 Jan 2024 | USD | 34.11 | 34.82 | 34.08 | 34.73 | 34.73 | +0.63 (+1.85%) | 960,300 |
5 Jan 2024 | USD | 33.97 | 34.38 | 33.97 | 34.1 | 34.1 | -0.13 (-0.38%) | 1,373,400 |
4 Jan 2024 | USD | 34.29 | 34.57 | 34.01 | 34.23 | 34.23 | +0.08 (+0.23%) | 1,324,300 |
3 Jan 2024 | USD | 35.7 | 35.83 | 34.08 | 34.15 | 34.15 | -1.67 (-4.66%) | 2,258,700 |
2 Jan 2024 | USD | 35.5 | 36.34 | 35.5 | 35.82 | 35.82 | +0.03 (+0.08%) | 1,860,000 |
29 Dec 2023 | USD | 35.6 | 35.89 | 35.48 | 35.79 | 35.79 | +0.23 (+0.65%) | 879,400 |
28 Dec 2023 | USD | 35.46 | 35.82 | 35.425 | 35.56 | 35.56 | +0.1 (+0.28%) | 835,400 |
27 Dec 2023 | USD | 35.18 | 35.61 | 35.18 | 35.46 | 35.46 | +0.32 (+0.91%) | 1,052,700 |
26 Dec 2023 | USD | 35.23 | 35.38 | 34.4 | 35.14 | 35.14 | -0.15 (-0.43%) | 693,500 |
22 Dec 2023 | USD | 35.3 | 35.6 | 35.26 | 35.29 | 35.29 | -0.05 (-0.14%) | 956,700 |
21 Dec 2023 | USD | 34.93 | 35.45 | 34.79 | 35.34 | 35.34 | +0.71 (+2.05%) | 1,303,100 |
20 Dec 2023 | USD | 35.03 | 35.09 | 34.59 | 34.63 | 34.63 | -0.5 (-1.42%) | 1,036,300 |
19 Dec 2023 | USD | 34.88 | 35.33 | 34.74 | 35.13 | 35.13 | +0.32 (+0.92%) | 1,510,900 |
18 Dec 2023 | USD | 33.78 | 34.87 | 33.645 | 34.81 | 34.81 | +1.22 (+3.63%) | 1,413,000 |
15 Dec 2023 | USD | 33.45 | 33.66 | 33.25 | 33.59 | 33.59 | +0.11 (+0.33%) | 1,747,200 |
14 Dec 2023 | USD | 34.27 | 34.38 | 33.245 | 33.48 | 33.48 | -0.5 (-1.47%) | 2,194,300 |
13 Dec 2023 | USD | 34.08 | 34.14 | 33.5 | 33.98 | 33.98 | -0.21 (-0.61%) | 1,924,900 |
12 Dec 2023 | USD | 34.4 | 34.42 | 33.88 | 34.19 | 34.19 | -0.1 (-0.29%) | 1,441,000 |
11 Dec 2023 | USD | 34.06 | 34.405 | 34.06 | 34.29 | 34.29 | +0.36 (+1.06%) | 1,674,600 |
8 Dec 2023 | USD | 33.78 | 34.18 | 33.61 | 33.93 | 33.93 | -0.14 (-0.41%) | 1,480,900 |
7 Dec 2023 | USD | 34.05 | 34.44 | 33.83 | 34.07 | 34.07 | +0.01 (+0.03%) | 1,169,600 |
6 Dec 2023 | USD | 34.43 | 34.73 | 34.04 | 34.06 | 34.06 | -0.33 (-0.96%) | 1,246,800 |
5 Dec 2023 | USD | 34 | 34.741 | 33.46 | 34.39 | 34.39 | +0.13 (+0.38%) | 3,171,000 |
4 Dec 2023 | USD | 34.47 | 34.9 | 34.25 | 34.26 | 34.26 | -0.33 (-0.95%) | 2,253,800 |
1 Dec 2023 | USD | 33.02 | 34.84 | 32.86 | 34.59 | 34.59 | +1.48 (+4.47%) | 2,620,400 |
30 Nov 2023 | USD | 32.71 | 33.13 | 32.67 | 33.11 | 33.11 | +0.37 (+1.13%) | 1,479,500 |
29 Nov 2023 | USD | 32.91 | 33.06 | 32.44 | 32.74 | 32.74 | -0.16 (-0.49%) | 967,100 |
28 Nov 2023 | USD | 33.07 | 33.41 | 32.83 | 32.9 | 32.9 | -0.3 (-0.90%) | 1,350,700 |