Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 56.34 | 56.61 | 56.27 | 56.33 | 56.33 | -0.6 (-1.05%) | 70,200 |
29 Dec 2023 | USD | 56.97 | 57.174 | 56.87 | 56.93 | 56.93 | -0.03 (-0.05%) | 874,500 |
28 Dec 2023 | USD | 57.04 | 57.23 | 56.91 | 56.96 | 56.96 | -0.14 (-0.25%) | 287,700 |
27 Dec 2023 | USD | 56.74 | 57.12 | 56.74 | 57.1 | 57.1 | +0.31 (+0.55%) | 74,900 |
26 Dec 2023 | USD | 56.589 | 56.84 | 56.55 | 56.79 | 56.79 | +0.29 (+0.51%) | 55,100 |
22 Dec 2023 | USD | 56.62 | 56.72 | 56.391 | 56.5 | 56.5 | +0.05 (+0.09%) | 54,600 |
21 Dec 2023 | USD | 56.16 | 56.48 | 56.072 | 56.45 | 56.45 | +0.85 (+1.53%) | 241,400 |
20 Dec 2023 | USD | 56.12 | 56.281 | 55.56 | 55.6 | 55.6 | -0.57 (-1.01%) | 239,300 |
19 Dec 2023 | USD | 55.97 | 56.17 | 55.93 | 56.17 | 56.17 | -0.08 (-0.14%) | 65,100 |
18 Dec 2023 | USD | 56.33 | 56.33 | 56.11 | 56.25 | 56.25 | +0.14 (+0.25%) | 85,400 |
15 Dec 2023 | USD | 56.43 | 56.52 | 56.11 | 56.11 | 56.11 | -0.55 (-0.97%) | 57,000 |
14 Dec 2023 | USD | 56.56 | 56.86 | 56.428 | 56.66 | 56.66 | +0.42 (+0.75%) | 107,700 |
13 Dec 2023 | USD | 55.49 | 56.32 | 55.22 | 56.24 | 56.24 | +0.82 (+1.48%) | 103,400 |
12 Dec 2023 | USD | 55.32 | 55.435 | 55.13 | 55.42 | 55.42 | -0.009 (-0.02%) | 65,500 |
11 Dec 2023 | USD | 55.23 | 55.448 | 55.19 | 55.429 | 55.429 | +0.139 (+0.25%) | 141,100 |
8 Dec 2023 | USD | 54.93 | 55.33 | 54.93 | 55.29 | 55.29 | +0.16 (+0.29%) | 64,200 |
7 Dec 2023 | USD | 55.01 | 55.22 | 54.8 | 55.13 | 55.13 | +0.27 (+0.49%) | 44,300 |
6 Dec 2023 | USD | 55.27 | 55.32 | 54.83 | 54.86 | 54.86 | +0.18 (+0.33%) | 43,600 |
5 Dec 2023 | USD | 54.68 | 54.84 | 54.64 | 54.68 | 54.68 | -0.18 (-0.33%) | 96,700 |
4 Dec 2023 | USD | 54.87 | 54.975 | 54.68 | 54.86 | 54.86 | -0.51 (-0.92%) | 70,000 |
1 Dec 2023 | USD | 54.67 | 55.4 | 54.67 | 55.37 | 55.37 | +0.55 (+1.00%) | 59,900 |
30 Nov 2023 | USD | 54.77 | 54.837 | 54.65 | 54.82 | 54.82 | -0.01 (-0.02%) | 433,600 |
29 Nov 2023 | USD | 54.86 | 54.963 | 54.67 | 54.83 | 54.83 | +0.12 (+0.22%) | 82,000 |
28 Nov 2023 | USD | 54.5 | 54.86 | 54.47 | 54.71 | 54.71 | +0.01 (+0.02%) | 74,900 |
27 Nov 2023 | USD | 54.74 | 54.76 | 54.6 | 54.7 | 54.7 | -0.14 (-0.26%) | 41,100 |
24 Nov 2023 | USD | 54.59 | 54.88 | 54.59 | 54.84 | 54.84 | +0.4 (+0.73%) | 42,200 |
22 Nov 2023 | USD | 54.36 | 54.45 | 54.19 | 54.44 | 54.44 | +0.09 (+0.17%) | 152,300 |
21 Nov 2023 | USD | 54.53 | 54.53 | 54.27 | 54.35 | 54.35 | -0.19 (-0.35%) | 52,300 |
20 Nov 2023 | USD | 54.24 | 54.619 | 54.22 | 54.54 | 54.54 | +0.19 (+0.35%) | 114,400 |
17 Nov 2023 | USD | 54.12 | 54.35 | 54.025 | 54.35 | 54.35 | +0.8 (+1.49%) | 146,500 |