Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 62.52 | 63 | 62.14 | 62.46 | 62.46 | -0.25 (-0.40%) | 590,700 |
27 Dec 2023 | USD | 63.6 | 63.6 | 62.28 | 62.71 | 62.71 | -0.42 (-0.67%) | 225,800 |
26 Dec 2023 | USD | 63.14 | 63.76 | 62.72 | 63.13 | 63.13 | +0.47 (+0.75%) | 267,900 |
22 Dec 2023 | USD | 63.1 | 63.62 | 62.51 | 62.66 | 62.66 | -0.05 (-0.08%) | 472,000 |
21 Dec 2023 | USD | 62.54 | 63 | 61.85 | 62.71 | 62.71 | +1.34 (+2.18%) | 371,300 |
20 Dec 2023 | USD | 62.54 | 63.65 | 61.32 | 61.37 | 61.37 | -1.78 (-2.82%) | 555,900 |
19 Dec 2023 | USD | 62.94 | 63.88 | 62.56 | 63.15 | 63.15 | +0.65 (+1.04%) | 832,400 |
18 Dec 2023 | USD | 64.09 | 64.09 | 62.34 | 62.5 | 62.5 | -1.57 (-2.45%) | 940,900 |
15 Dec 2023 | USD | 64.68 | 65.37 | 63.66 | 64.07 | 64.07 | +0.04 (+0.06%) | 1,506,200 |
14 Dec 2023 | USD | 62.83 | 64.95 | 62.82 | 64.03 | 64.03 | +2.23 (+3.61%) | 899,300 |
13 Dec 2023 | USD | 61 | 62.2 | 59.76 | 61.8 | 61.8 | +0.93 (+1.53%) | 701,800 |
12 Dec 2023 | USD | 61.5 | 61.9 | 60.68 | 60.87 | 60.87 | -0.57 (-0.93%) | 381,000 |
11 Dec 2023 | USD | 58.27 | 62.07 | 58.09 | 61.44 | 61.44 | +3.62 (+6.26%) | 574,500 |
8 Dec 2023 | USD | 56.83 | 58.33 | 56.83 | 57.82 | 57.82 | +0.61 (+1.07%) | 1,412,200 |
7 Dec 2023 | USD | 57.46 | 58.08 | 57.02 | 57.21 | 57.21 | +0.11 (+0.19%) | 308,100 |
6 Dec 2023 | USD | 57.74 | 59.7 | 57.02 | 57.1 | 57.1 | +0.41 (+0.72%) | 444,600 |
5 Dec 2023 | USD | 57.59 | 57.81 | 56.37 | 56.69 | 56.69 | -1.51 (-2.59%) | 442,000 |
4 Dec 2023 | USD | 58.06 | 58.22 | 56.31 | 58.2 | 58.2 | -0.31 (-0.53%) | 564,800 |
1 Dec 2023 | USD | 60.75 | 62.26 | 56.53 | 58.51 | 58.51 | -0.2 (-0.34%) | 1,576,800 |
30 Nov 2023 | USD | 58.41 | 58.81 | 56.51 | 58.71 | 58.71 | +1.37 (+2.39%) | 1,414,900 |
29 Nov 2023 | USD | 56.15 | 57.96 | 55.68 | 57.34 | 57.34 | +2.06 (+3.73%) | 652,000 |
28 Nov 2023 | USD | 55.25 | 56.16 | 54.76 | 55.28 | 55.28 | +0.04 (+0.07%) | 415,100 |
27 Nov 2023 | USD | 55.41 | 55.78 | 54.49 | 55.24 | 55.24 | -0.58 (-1.04%) | 361,000 |
24 Nov 2023 | USD | 54.95 | 55.91 | 54.68 | 55.82 | 55.82 | +0.71 (+1.29%) | 176,300 |
22 Nov 2023 | USD | 55.42 | 56.24 | 54.94 | 55.11 | 55.11 | +0.36 (+0.66%) | 498,900 |
21 Nov 2023 | USD | 55.12 | 55.32 | 53.85 | 54.75 | 54.75 | -0.97 (-1.74%) | 730,200 |
20 Nov 2023 | USD | 54.34 | 55.97 | 54.12 | 55.72 | 55.72 | +1.65 (+3.05%) | 423,500 |
17 Nov 2023 | USD | 53.1 | 54.1 | 52.03 | 54.07 | 54.07 | +1.5 (+2.85%) | 417,900 |
16 Nov 2023 | USD | 53.15 | 53.37 | 51.15 | 52.57 | 52.57 | -1.22 (-2.27%) | 876,900 |
15 Nov 2023 | USD | 54.02 | 55.74 | 53.7 | 53.79 | 53.79 | +0.19 (+0.35%) | 506,100 |