Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 45.53 | 45.82 | 43.31 | 43.84 | 43.84 | -1.83 (-4.01%) | 6,252,100 |
14 Dec 2023 | USD | 43.82 | 46.15 | 43.74 | 45.67 | 45.67 | +3.85 (+9.21%) | 6,563,800 |
13 Dec 2023 | USD | 38.22 | 41.84 | 38.09 | 41.82 | 41.82 | +3.69 (+9.68%) | 3,604,300 |
12 Dec 2023 | USD | 38.47 | 38.83 | 37.91 | 38.13 | 38.13 | -0.5 (-1.29%) | 1,570,300 |
11 Dec 2023 | USD | 38.77 | 39.09 | 38.43 | 38.63 | 38.63 | -0.3 (-0.77%) | 1,241,200 |
8 Dec 2023 | USD | 38.5 | 39.64 | 38.15 | 38.93 | 38.93 | +0.55 (+1.43%) | 2,023,400 |
7 Dec 2023 | USD | 37.34 | 38.49 | 37.18 | 38.38 | 38.38 | +1.23 (+3.31%) | 1,610,300 |
6 Dec 2023 | USD | 37.9 | 38.69 | 37.05 | 37.15 | 37.15 | -0.24 (-0.64%) | 2,393,500 |
5 Dec 2023 | USD | 38.31 | 38.35 | 37.31 | 37.39 | 37.39 | -1.29 (-3.34%) | 2,501,500 |
4 Dec 2023 | USD | 37.71 | 39.03 | 37.52 | 38.68 | 38.68 | +0.36 (+0.94%) | 2,523,400 |
1 Dec 2023 | USD | 35.4 | 39.01 | 35.21 | 38.32 | 38.32 | +2.69 (+7.55%) | 4,597,400 |
30 Nov 2023 | USD | 35.53 | 36.11 | 35.07 | 35.63 | 35.63 | +0.19 (+0.54%) | 2,687,200 |
29 Nov 2023 | USD | 34.69 | 36.32 | 34.69 | 35.44 | 35.44 | +0.89 (+2.58%) | 2,755,200 |
28 Nov 2023 | USD | 34.3 | 34.57 | 33.74 | 34.55 | 34.55 | +0.15 (+0.44%) | 1,922,800 |
27 Nov 2023 | USD | 34.29 | 34.5 | 33.66 | 34.4 | 34.4 | +0.05 (+0.15%) | 1,424,200 |
24 Nov 2023 | USD | 34.59 | 34.78 | 34.13 | 34.35 | 34.35 | -0.06 (-0.17%) | 584,000 |
22 Nov 2023 | USD | 34.69 | 35 | 34.17 | 34.41 | 34.41 | +0.1 (+0.29%) | 1,441,300 |
21 Nov 2023 | USD | 35.08 | 35.29 | 34.03 | 34.31 | 34.31 | -1.47 (-4.11%) | 2,311,600 |
20 Nov 2023 | USD | 36.17 | 36.17 | 35.56 | 35.78 | 35.78 | -0.29 (-0.80%) | 1,589,000 |
17 Nov 2023 | USD | 36.25 | 36.47 | 35.4 | 36.07 | 36.07 | +0.36 (+1.01%) | 2,136,200 |
16 Nov 2023 | USD | 35.95 | 36 | 35.06 | 35.71 | 35.71 | -0.37 (-1.03%) | 2,217,300 |
15 Nov 2023 | USD | 35.36 | 36.53 | 35.25 | 36.08 | 36.08 | +0.71 (+2.01%) | 2,444,400 |
14 Nov 2023 | USD | 34.37 | 36.05 | 34.36 | 35.37 | 35.37 | +2.66 (+8.13%) | 3,270,200 |
13 Nov 2023 | USD | 32.64 | 32.89 | 32.24 | 32.71 | 32.71 | -0.21 (-0.64%) | 1,240,300 |
10 Nov 2023 | USD | 32.96 | 33.15 | 32.18 | 32.92 | 32.92 | +0.37 (+1.14%) | 1,649,200 |
9 Nov 2023 | USD | 33.9 | 33.92 | 32.39 | 32.55 | 32.55 | -1.21 (-3.58%) | 1,875,000 |
8 Nov 2023 | USD | 34.15 | 34.17 | 33.31 | 33.76 | 33.76 | -0.34 (-1.00%) | 1,755,000 |
7 Nov 2023 | USD | 34.1 | 34.29 | 33.66 | 34.1 | 34.1 | -0.08 (-0.23%) | 1,763,500 |
6 Nov 2023 | USD | 34.87 | 35.09 | 33.85 | 34.18 | 34.18 | -0.58 (-1.67%) | 1,551,900 |
3 Nov 2023 | USD | 34.39 | 35.08 | 34.28 | 34.76 | 34.76 | +1.53 (+4.60%) | 2,598,900 |