Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 54.94 | 55.67 | 54.68 | 55.64 | 55.64 | +0.7 (+1.27%) | 1,315,900 |
12 Dec 2023 | USD | 54.75 | 54.94 | 54.63 | 54.94 | 54.94 | +0.16 (+0.29%) | 3,295,800 |
11 Dec 2023 | USD | 54.56 | 54.825 | 54.56 | 54.78 | 54.78 | +0.1 (+0.18%) | 790,100 |
8 Dec 2023 | USD | 54.38 | 54.77 | 54.37 | 54.68 | 54.68 | +0.25 (+0.46%) | 228,800 |
7 Dec 2023 | USD | 54.25 | 54.51 | 54.1 | 54.43 | 54.43 | +0.25 (+0.46%) | 184,400 |
6 Dec 2023 | USD | 54.5 | 54.67 | 54.18 | 54.18 | 54.18 | -0.01 (-0.02%) | 214,300 |
5 Dec 2023 | USD | 54.2 | 54.38 | 54.11 | 54.19 | 54.19 | -0.15 (-0.28%) | 274,400 |
4 Dec 2023 | USD | 54.07 | 54.34 | 54.06 | 54.34 | 54.34 | -0.18 (-0.33%) | 230,100 |
1 Dec 2023 | USD | 54.05 | 54.63 | 54.02 | 54.52 | 54.52 | +0.46 (+0.85%) | 336,200 |
30 Nov 2023 | USD | 54.01 | 54.166 | 53.85 | 54.06 | 54.06 | -0.04 (-0.07%) | 291,100 |
29 Nov 2023 | USD | 54.16 | 54.32 | 53.96 | 54.1 | 54.1 | +0.18 (+0.33%) | 206,500 |
28 Nov 2023 | USD | 53.77 | 54.05 | 53.714 | 53.92 | 53.92 | +0.01 (+0.02%) | 224,500 |
27 Nov 2023 | USD | 53.94 | 54.001 | 53.78 | 53.91 | 53.91 | -0.19 (-0.35%) | 266,900 |
24 Nov 2023 | USD | 53.79 | 54.1 | 53.79 | 54.1 | 54.1 | +0.59 (+1.10%) | 72,200 |
22 Nov 2023 | USD | 53.42 | 53.53 | 53.245 | 53.51 | 53.51 | +0.01 (+0.02%) | 298,500 |
21 Nov 2023 | USD | 53.64 | 53.66 | 53.41 | 53.5 | 53.5 | -0.19 (-0.35%) | 364,800 |
20 Nov 2023 | USD | 53.38 | 53.76 | 53.38 | 53.69 | 53.69 | +0.24 (+0.45%) | 1,945,400 |
17 Nov 2023 | USD | 53.22 | 53.45 | 53.07 | 53.45 | 53.45 | +0.77 (+1.46%) | 289,400 |
16 Nov 2023 | USD | 52.69 | 52.91 | 52.55 | 52.68 | 52.68 | -0.11 (-0.21%) | 340,300 |
15 Nov 2023 | USD | 52.86 | 53 | 52.74 | 52.79 | 52.79 | +0.04 (+0.08%) | 1,256,400 |
14 Nov 2023 | USD | 52.28 | 52.833 | 52.28 | 52.75 | 52.75 | +1.38 (+2.69%) | 856,900 |
13 Nov 2023 | USD | 50.97 | 51.425 | 50.92 | 51.37 | 51.37 | +0.16 (+0.31%) | 193,100 |
10 Nov 2023 | USD | 50.93 | 51.23 | 50.5 | 51.21 | 51.21 | +0.26 (+0.51%) | 502,700 |
9 Nov 2023 | USD | 51.38 | 51.54 | 50.935 | 50.95 | 50.95 | -0.06 (-0.12%) | 289,900 |
8 Nov 2023 | USD | 50.95 | 51.16 | 50.82 | 51.01 | 51.01 | +0.21 (+0.41%) | 237,300 |
7 Nov 2023 | USD | 50.76 | 50.917 | 50.63 | 50.8 | 50.8 | -0.23 (-0.45%) | 656,500 |
6 Nov 2023 | USD | 51.19 | 51.26 | 50.91 | 51.03 | 51.03 | -0.13 (-0.25%) | 183,000 |
3 Nov 2023 | USD | 51.2 | 51.34 | 50.99 | 51.16 | 51.16 | +0.35 (+0.69%) | 246,300 |
2 Nov 2023 | USD | 50.685 | 50.81 | 50.49 | 50.81 | 50.81 | +1.06 (+2.13%) | 378,200 |
1 Nov 2023 | USD | 49.45 | 49.755 | 49.23 | 49.75 | 49.75 | +0.35 (+0.71%) | 397,000 |