Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 70 | 71.95 | 69.3 | 71.2 | 71.2 | +2.8 (+4.09%) | 5,407,600 |
20 Dec 2023 | USD | 69.5 | 72.99 | 68.38 | 68.4 | 68.4 | -1.03 (-1.48%) | 8,177,600 |
19 Dec 2023 | USD | 69.23 | 70.55 | 68.81 | 69.43 | 69.43 | +0.56 (+0.81%) | 3,899,300 |
18 Dec 2023 | USD | 69.96 | 70.092 | 68.02 | 68.87 | 68.87 | -2.16 (-3.04%) | 4,744,800 |
15 Dec 2023 | USD | 70.5 | 71.89 | 69.29 | 71.03 | 71.03 | +0.295 (+0.42%) | 7,040,100 |
14 Dec 2023 | USD | 66.52 | 71.79 | 66.37 | 70.735 | 70.735 | +5.125 (+7.81%) | 11,835,000 |
13 Dec 2023 | USD | 65.41 | 66.5 | 62.75 | 65.61 | 65.61 | +0.9 (+1.39%) | 7,024,000 |
12 Dec 2023 | USD | 65 | 66.25 | 63.28 | 64.71 | 64.71 | -0.18 (-0.28%) | 5,711,700 |
11 Dec 2023 | USD | 67.26 | 67.26 | 64.29 | 64.89 | 64.89 | -2.34 (-3.48%) | 7,625,500 |
8 Dec 2023 | USD | 62.44 | 67.44 | 62.235 | 67.23 | 67.23 | +4.79 (+7.67%) | 18,797,700 |
7 Dec 2023 | USD | 61.52 | 62.97 | 61.2 | 62.44 | 62.44 | +1.38 (+2.26%) | 3,139,100 |
6 Dec 2023 | USD | 64.35 | 64.69 | 60.89 | 61.06 | 61.06 | -2.53 (-3.98%) | 5,434,400 |
5 Dec 2023 | USD | 61.73 | 64.349 | 60.37 | 63.59 | 63.59 | +1.66 (+2.68%) | 6,666,900 |
4 Dec 2023 | USD | 63.9 | 63.9 | 60.8 | 61.93 | 61.93 | -1.97 (-3.08%) | 5,012,200 |
1 Dec 2023 | USD | 61.51 | 64.43 | 60.91 | 63.9 | 63.9 | +2.4 (+3.90%) | 5,438,400 |
30 Nov 2023 | USD | 62.58 | 63.5 | 60.91 | 61.5 | 61.5 | -0.71 (-1.14%) | 4,833,300 |
29 Nov 2023 | USD | 62.52 | 63.41 | 61.69 | 62.21 | 62.21 | +0.29 (+0.47%) | 3,642,400 |
28 Nov 2023 | USD | 60.84 | 62.68 | 60.79 | 61.92 | 61.92 | +0.92 (+1.51%) | 4,106,900 |
27 Nov 2023 | USD | 63.05 | 63.69 | 60.99 | 61 | 61 | -2.88 (-4.51%) | 6,681,900 |
24 Nov 2023 | USD | 61.5 | 64.2 | 61.41 | 63.88 | 63.88 | +2.12 (+3.43%) | 6,004,900 |
22 Nov 2023 | USD | 59 | 64.92 | 59 | 61.76 | 61.76 | +3.1 (+5.28%) | 15,090,000 |
21 Nov 2023 | USD | 58 | 58.9 | 56.43 | 58.66 | 58.66 | -0.02 (-0.03%) | 5,615,400 |
20 Nov 2023 | USD | 55.35 | 59.24 | 55.27 | 58.68 | 58.68 | +3.69 (+6.71%) | 7,791,000 |
17 Nov 2023 | USD | 55.11 | 55.74 | 54.26 | 54.99 | 54.99 | +0.76 (+1.40%) | 3,441,900 |
16 Nov 2023 | USD | 55.51 | 55.68 | 53.47 | 54.23 | 54.23 | -1.2 (-2.16%) | 3,291,400 |
15 Nov 2023 | USD | 54.4 | 56.03 | 54.08 | 55.43 | 55.43 | +2 (+3.74%) | 5,821,800 |
14 Nov 2023 | USD | 53 | 53.5 | 52.28 | 53.43 | 53.43 | +1.74 (+3.37%) | 3,541,300 |
13 Nov 2023 | USD | 52.2 | 52.5 | 50.57 | 51.69 | 51.69 | -0.58 (-1.11%) | 4,525,000 |
10 Nov 2023 | USD | 52 | 52.5 | 51.01 | 52.27 | 52.27 | +0.69 (+1.34%) | 5,796,700 |
9 Nov 2023 | USD | 51 | 52.05 | 49.82 | 51.58 | 51.58 | -2.82 (-5.18%) | 15,354,500 |