Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 45.32 | 45.32 | 43.8 | 43.94 | 43.94 | -1.63 (-3.58%) | 266,300 |
2 Jan 2024 | USD | 45.42 | 46.38 | 44.82 | 45.57 | 45.57 | -0.36 (-0.78%) | 235,500 |
29 Dec 2023 | USD | 46.72 | 46.77 | 45.91 | 45.93 | 45.93 | -0.97 (-2.07%) | 132,400 |
28 Dec 2023 | USD | 46.75 | 47.08 | 44.12 | 46.9 | 46.9 | -0.11 (-0.23%) | 127,900 |
27 Dec 2023 | USD | 47.3 | 47.35 | 46.81 | 47.01 | 47.01 | -0.07 (-0.15%) | 180,000 |
26 Dec 2023 | USD | 46.71 | 47.45 | 46.18 | 47.08 | 47.08 | +0.64 (+1.38%) | 160,000 |
22 Dec 2023 | USD | 46.33 | 47.74 | 46.13 | 46.44 | 46.44 | +0.26 (+0.56%) | 185,600 |
21 Dec 2023 | USD | 46.39 | 46.54 | 45.41 | 46.18 | 46.18 | +0.43 (+0.94%) | 230,200 |
20 Dec 2023 | USD | 46.58 | 47.97 | 45.67 | 45.75 | 45.75 | -0.82 (-1.76%) | 391,200 |
19 Dec 2023 | USD | 45.81 | 46.94 | 45.76 | 46.57 | 46.57 | +0.91 (+1.99%) | 280,500 |
18 Dec 2023 | USD | 45.9 | 46.18 | 45.08 | 45.66 | 45.66 | +0.24 (+0.53%) | 336,200 |
15 Dec 2023 | USD | 46.51 | 46.89 | 45.11 | 45.42 | 45.42 | -0.8 (-1.73%) | 1,304,500 |
14 Dec 2023 | USD | 44.99 | 46.53 | 44.92 | 46.22 | 46.22 | +2.5 (+5.72%) | 584,700 |
13 Dec 2023 | USD | 41.07 | 44.06 | 40.6 | 43.72 | 43.72 | +2.72 (+6.63%) | 420,200 |
12 Dec 2023 | USD | 41.44 | 41.56 | 40.95 | 41 | 41 | -0.38 (-0.92%) | 320,300 |
11 Dec 2023 | USD | 41.43 | 41.85 | 40.81 | 41.38 | 41.38 | -0.1 (-0.24%) | 287,600 |
8 Dec 2023 | USD | 41.55 | 41.9 | 40.78 | 41.48 | 41.48 | +0.08 (+0.19%) | 329,400 |
7 Dec 2023 | USD | 40.51 | 41.66 | 39.99 | 41.4 | 41.4 | +0.97 (+2.40%) | 370,900 |
6 Dec 2023 | USD | 40.65 | 41.84 | 40.02 | 40.43 | 40.43 | +0.24 (+0.60%) | 405,800 |
5 Dec 2023 | USD | 41.33 | 41.8 | 40.1 | 40.19 | 40.19 | -1.46 (-3.51%) | 337,000 |
4 Dec 2023 | USD | 40.46 | 41.91 | 40.09 | 41.65 | 41.65 | +0.58 (+1.41%) | 402,500 |
1 Dec 2023 | USD | 38.27 | 41.25 | 37.09 | 41.07 | 41.07 | +2.5 (+6.48%) | 371,900 |
30 Nov 2023 | USD | 38.74 | 39.53 | 37.99 | 38.57 | 38.57 | -0.03 (-0.08%) | 263,100 |
29 Nov 2023 | USD | 38.49 | 39.45 | 37.2 | 38.6 | 38.6 | +0.54 (+1.42%) | 391,700 |
28 Nov 2023 | USD | 38.25 | 38.25 | 37.72 | 38.06 | 38.06 | -0.19 (-0.50%) | 195,300 |
27 Nov 2023 | USD | 38.47 | 38.78 | 38.07 | 38.25 | 38.25 | -0.45 (-1.16%) | 153,900 |
24 Nov 2023 | USD | 38.93 | 39.17 | 38.31 | 38.7 | 38.7 | -0.16 (-0.41%) | 75,900 |
22 Nov 2023 | USD | 39.25 | 39.45 | 38.09 | 38.86 | 38.86 | +0.05 (+0.13%) | 115,400 |
21 Nov 2023 | USD | 39.49 | 39.49 | 38.55 | 38.81 | 38.81 | -0.86 (-2.17%) | 162,400 |
20 Nov 2023 | USD | 39.93 | 39.98 | 39.51 | 39.67 | 39.67 | -0.24 (-0.60%) | 195,000 |