| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 41.85 | 42.65 | 41.62 | 42.44 | 42.44 | +0.01 (+0.02%) | 2,507,900 |
| 29 Dec 2023 | USD | 42.12 | 42.59 | 42.08 | 42.43 | 42.43 | +0.15 (+0.35%) | 2,057,200 |
| 28 Dec 2023 | USD | 42.29 | 42.62 | 42.01 | 42.28 | 42.28 | +0.57 (+1.37%) | 1,684,900 |
| 27 Dec 2023 | USD | 41.68 | 42.13 | 41.59 | 41.71 | 41.71 | +0.23 (+0.55%) | 1,110,500 |
| 26 Dec 2023 | USD | 41.81 | 42.22 | 41.33 | 41.48 | 41.48 | -0.11 (-0.26%) | 1,550,200 |
| 22 Dec 2023 | USD | 41.06 | 41.77 | 41.06 | 41.59 | 41.59 | +0.06 (+0.14%) | 2,236,400 |
| 21 Dec 2023 | USD | 41.37 | 41.74 | 40.94 | 41.53 | 41.53 | +1.1 (+2.72%) | 2,506,200 |
| 20 Dec 2023 | USD | 41.15 | 41.32 | 40.4 | 40.43 | 40.43 | -0.9 (-2.18%) | 3,281,500 |
| 19 Dec 2023 | USD | 40.62 | 41.35 | 40.595 | 41.33 | 41.33 | +1.25 (+3.12%) | 2,467,800 |
| 18 Dec 2023 | USD | 39.83 | 40.37 | 39.61 | 40.08 | 40.08 | +0.05 (+0.12%) | 2,565,000 |
| 15 Dec 2023 | USD | 40.25 | 40.42 | 39.67 | 40.03 | 40.03 | -0.13 (-0.32%) | 3,875,600 |
| 14 Dec 2023 | USD | 40.24 | 40.77 | 39.98 | 40.16 | 40.16 | +0.41 (+1.03%) | 3,294,500 |
| 13 Dec 2023 | USD | 40.2 | 40.39 | 38.99 | 39.75 | 39.75 | -0.57 (-1.41%) | 3,868,200 |
| 12 Dec 2023 | USD | 40 | 40.34 | 39.11 | 40.32 | 40.32 | +0.4 (+1.00%) | 3,166,900 |
| 11 Dec 2023 | USD | 39.74 | 40.09 | 39.35 | 39.92 | 39.92 | +0.01 (+0.03%) | 2,555,600 |
| 8 Dec 2023 | USD | 40 | 40.52 | 39.9 | 39.91 | 39.91 | -0.04 (-0.10%) | 1,542,700 |
| 7 Dec 2023 | USD | 40.6 | 40.77 | 39.265 | 39.95 | 39.95 | -0.56 (-1.38%) | 4,335,300 |
| 6 Dec 2023 | USD | 41.24 | 41.25 | 39.91 | 40.51 | 40.51 | -0.36 (-0.88%) | 4,212,900 |
| 5 Dec 2023 | USD | 41.41 | 41.5 | 40.31 | 40.87 | 40.87 | -1.2 (-2.85%) | 4,034,700 |
| 4 Dec 2023 | USD | 43 | 43.03 | 41.68 | 42.07 | 42.07 | -1.66 (-3.80%) | 3,350,400 |
| 1 Dec 2023 | USD | 42.8 | 43.73 | 42.54 | 43.73 | 43.73 | +0.55 (+1.27%) | 2,928,800 |
| 30 Nov 2023 | USD | 42.66 | 43.18 | 41.21 | 43.18 | 43.18 | +0.18 (+0.42%) | 5,042,000 |
| 29 Nov 2023 | USD | 43.75 | 44.02 | 42.725 | 43 | 43 | -1.25 (-2.82%) | 4,456,100 |
| 28 Nov 2023 | USD | 44.63 | 44.78 | 44.1 | 44.25 | 44.25 | -0.21 (-0.47%) | 1,846,100 |
| 27 Nov 2023 | USD | 44.59 | 44.955 | 44.345 | 44.46 | 44.46 | -0.21 (-0.47%) | 2,774,600 |
| 24 Nov 2023 | USD | 44.93 | 45.25 | 44.65 | 44.67 | 44.67 | -0.51 (-1.13%) | 2,444,500 |
| 22 Nov 2023 | USD | 45.97 | 46.005 | 45.13 | 45.18 | 45.18 | -0.73 (-1.59%) | 1,962,100 |
| 21 Nov 2023 | USD | 45.73 | 47.26 | 45.5 | 45.91 | 45.91 | -0.36 (-0.78%) | 1,716,300 |
| 20 Nov 2023 | USD | 46.18 | 46.459 | 45.89 | 46.27 | 46.27 | +0.38 (+0.83%) | 1,379,800 |
| 17 Nov 2023 | USD | 46.11 | 46.41 | 45.85 | 45.89 | 45.89 | +0.05 (+0.11%) | 1,733,400 |
