Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 39.78 | 41.47 | 38.81 | 40.82 | 40.82 | +1.24 (+3.13%) | 5,473,500 |
4 Jan 2024 | USD | 38.64 | 40.81 | 38.35 | 39.58 | 39.58 | -0.98 (-2.42%) | 6,869,600 |
3 Jan 2024 | USD | 42.12 | 42.41 | 39.94 | 40.56 | 40.56 | -2.68 (-6.20%) | 3,278,500 |
2 Jan 2024 | USD | 43.16 | 44.77 | 42.59 | 43.24 | 43.24 | -0.27 (-0.62%) | 3,147,700 |
29 Dec 2023 | USD | 45.33 | 45.68 | 43.5 | 43.51 | 43.51 | -1.96 (-4.31%) | 2,412,000 |
28 Dec 2023 | USD | 46 | 46.18 | 44.88 | 45.47 | 45.47 | -1.04 (-2.24%) | 2,326,400 |
27 Dec 2023 | USD | 47.14 | 47.43 | 45.54 | 46.51 | 46.51 | -0.33 (-0.70%) | 2,501,400 |
26 Dec 2023 | USD | 44.77 | 47.34 | 44.51 | 46.84 | 46.84 | +2.41 (+5.42%) | 2,004,300 |
22 Dec 2023 | USD | 44.69 | 45.23 | 44.08 | 44.43 | 44.43 | -0.45 (-1.00%) | 1,615,800 |
21 Dec 2023 | USD | 43.2 | 45.13 | 42.89 | 44.88 | 44.88 | +2.97 (+7.09%) | 2,423,600 |
20 Dec 2023 | USD | 44.15 | 44.28 | 41.72 | 41.91 | 41.91 | -2.98 (-6.64%) | 2,723,900 |
19 Dec 2023 | USD | 43.93 | 45.27 | 43.77 | 44.89 | 44.89 | +1.56 (+3.60%) | 2,017,900 |
18 Dec 2023 | USD | 43.18 | 43.97 | 42.56 | 43.33 | 43.33 | +0.01 (+0.02%) | 2,294,600 |
15 Dec 2023 | USD | 44.33 | 44.75 | 42.19 | 43.32 | 43.32 | -0.93 (-2.10%) | 6,164,600 |
14 Dec 2023 | USD | 41.41 | 44.54 | 41.4 | 44.25 | 44.25 | +3.92 (+9.72%) | 5,935,200 |
13 Dec 2023 | USD | 37.65 | 40.6 | 36.99 | 40.33 | 40.33 | +2.74 (+7.29%) | 6,863,000 |
12 Dec 2023 | USD | 38.88 | 39.1 | 36.93 | 37.59 | 37.59 | -1.95 (-4.93%) | 2,796,000 |
11 Dec 2023 | USD | 39.26 | 39.96 | 38.3 | 39.54 | 39.54 | -0.14 (-0.35%) | 2,895,400 |
8 Dec 2023 | USD | 39.67 | 40.98 | 39.16 | 39.68 | 39.68 | -0.21 (-0.53%) | 2,747,000 |
7 Dec 2023 | USD | 38.18 | 39.98 | 38.06 | 39.89 | 39.89 | +1.64 (+4.29%) | 3,352,300 |
6 Dec 2023 | USD | 39.3 | 40.16 | 37.85 | 38.25 | 38.25 | -0.26 (-0.68%) | 3,441,000 |
5 Dec 2023 | USD | 39.58 | 39.87 | 37.95 | 38.51 | 38.51 | -1.94 (-4.80%) | 2,813,900 |
4 Dec 2023 | USD | 39.03 | 41.11 | 39 | 40.45 | 40.45 | +0.77 (+1.94%) | 5,117,300 |
1 Dec 2023 | USD | 36.61 | 39.78 | 35.33 | 39.68 | 39.68 | +2.82 (+7.65%) | 4,862,200 |
30 Nov 2023 | USD | 36.43 | 37.41 | 35.51 | 36.86 | 36.86 | +0.61 (+1.68%) | 10,557,400 |
29 Nov 2023 | USD | 36.21 | 37.94 | 35.94 | 36.25 | 36.25 | +1.24 (+3.54%) | 3,106,300 |
28 Nov 2023 | USD | 33.35 | 35.78 | 33 | 35.01 | 35.01 | +1.4 (+4.17%) | 3,265,700 |
27 Nov 2023 | USD | 34.07 | 34.16 | 32.75 | 33.61 | 33.61 | -0.71 (-2.07%) | 2,067,800 |
24 Nov 2023 | USD | 33.08 | 34.32 | 33.04 | 34.32 | 34.32 | +0.78 (+2.33%) | 870,300 |
22 Nov 2023 | USD | 34.01 | 34.76 | 33.42 | 33.54 | 33.54 | -0.06 (-0.18%) | 2,679,900 |