Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 34.26 | 34.38 | 33.94 | 34.06 | 34.06 | -0.73 (-2.10%) | 2,939,800 |
2 Jan 2024 | USD | 34.57 | 35.01 | 34.49 | 34.79 | 34.79 | +0.02 (+0.06%) | 2,317,100 |
29 Dec 2023 | USD | 34.91 | 35.13 | 34.74 | 34.77 | 34.77 | -0.33 (-0.94%) | 3,079,100 |
28 Dec 2023 | USD | 34.81 | 35.14 | 34.72 | 35.1 | 35.1 | +0.34 (+0.98%) | 2,586,100 |
27 Dec 2023 | USD | 34.77 | 34.94 | 34.61 | 34.76 | 34.76 | +0.13 (+0.38%) | 2,109,200 |
26 Dec 2023 | USD | 34.43 | 34.73 | 34.31 | 34.63 | 34.63 | +0.27 (+0.79%) | 2,542,300 |
22 Dec 2023 | USD | 34.3 | 34.61 | 34.2 | 34.36 | 34.36 | +0.25 (+0.73%) | 2,253,500 |
21 Dec 2023 | USD | 34.47 | 34.49 | 33.88 | 34.11 | 34.11 | +0.01 (+0.03%) | 2,957,200 |
20 Dec 2023 | USD | 34.41 | 34.82 | 34.09 | 34.1 | 34.1 | -0.35 (-1.02%) | 3,490,400 |
19 Dec 2023 | USD | 33.82 | 34.5 | 33.82 | 34.45 | 34.45 | +0.9 (+2.68%) | 4,855,700 |
18 Dec 2023 | USD | 33.55 | 33.67 | 33.37 | 33.55 | 33.55 | +0.21 (+0.63%) | 3,390,100 |
15 Dec 2023 | USD | 33.83 | 34.07 | 33.02 | 33.34 | 33.34 | -0.6 (-1.77%) | 11,627,300 |
14 Dec 2023 | USD | 32.61 | 34.08 | 32.61 | 33.94 | 33.94 | +1.94 (+6.06%) | 7,241,200 |
13 Dec 2023 | USD | 30.78 | 32.19 | 30.67 | 32 | 32 | +1.34 (+4.37%) | 5,687,400 |
12 Dec 2023 | USD | 31.03 | 31.03 | 30.54 | 30.66 | 30.66 | -0.42 (-1.35%) | 4,740,100 |
11 Dec 2023 | USD | 30.74 | 31.21 | 30.64 | 31.08 | 31.08 | +0.21 (+0.68%) | 2,783,100 |
8 Dec 2023 | USD | 30.73 | 30.9 | 30.57 | 30.87 | 30.87 | -0.02 (-0.06%) | 2,799,500 |
7 Dec 2023 | USD | 31.26 | 31.26 | 30.83 | 30.89 | 30.89 | -0.35 (-1.12%) | 2,976,600 |
6 Dec 2023 | USD | 31.54 | 31.69 | 31.22 | 31.24 | 31.24 | -0.05 (-0.16%) | 3,170,900 |
5 Dec 2023 | USD | 31.45 | 31.49 | 31.15 | 31.29 | 31.29 | -0.29 (-0.92%) | 2,662,400 |
4 Dec 2023 | USD | 31.52 | 31.75 | 31.22 | 31.58 | 31.58 | -0.16 (-0.50%) | 3,908,700 |
1 Dec 2023 | USD | 31.51 | 31.95 | 31.24 | 31.74 | 31.74 | +0.39 (+1.24%) | 4,211,400 |
30 Nov 2023 | USD | 31.66 | 31.66 | 31.1 | 31.35 | 31.35 | -0.35 (-1.10%) | 11,869,900 |
29 Nov 2023 | USD | 31.83 | 31.92 | 31.57 | 31.7 | 31.7 | +0.16 (+0.51%) | 3,589,900 |
28 Nov 2023 | USD | 31.5 | 31.65 | 31.07 | 31.54 | 31.54 | -0.08 (-0.25%) | 2,655,100 |
27 Nov 2023 | USD | 31.45 | 31.8 | 31.33 | 31.62 | 31.62 | -0.32 (-1.00%) | 3,503,400 |
24 Nov 2023 | USD | 31.97 | 31.99 | 31.76 | 31.94 | 31.94 | -0.05 (-0.16%) | 967,900 |
22 Nov 2023 | USD | 32.07 | 32.14 | 31.82 | 31.99 | 31.99 | +0.21 (+0.66%) | 2,212,500 |
21 Nov 2023 | USD | 32.14 | 32.19 | 31.68 | 31.78 | 31.78 | -0.45 (-1.40%) | 3,204,000 |
20 Nov 2023 | USD | 31.95 | 32.39 | 31.56 | 32.23 | 32.23 | +0.31 (+0.97%) | 3,883,700 |