Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 51.13 | 51.49 | 50.99 | 51.31 | 51.31 | +0.09 (+0.18%) | 11,301,600 |
28 Dec 2023 | USD | 51.05 | 51.45 | 51 | 51.22 | 51.22 | +0.01 (+0.02%) | 10,652,900 |
27 Dec 2023 | USD | 51.41 | 51.5 | 50.74 | 51.21 | 51.21 | -0.24 (-0.47%) | 13,219,000 |
26 Dec 2023 | USD | 52.41 | 52.77 | 51.05 | 51.45 | 51.45 | -0.84 (-1.61%) | 12,237,700 |
22 Dec 2023 | USD | 50.86 | 53.48 | 50.86 | 52.29 | 52.29 | +1.03 (+2.01%) | 19,996,300 |
21 Dec 2023 | USD | 51.34 | 51.74 | 50.85 | 51.26 | 51.26 | +0.3 (+0.59%) | 14,232,900 |
20 Dec 2023 | USD | 52.03 | 52.24 | 50.93 | 50.96 | 50.96 | -1.15 (-2.21%) | 14,179,800 |
19 Dec 2023 | USD | 51.61 | 52.18 | 51.46 | 52.11 | 52.11 | +0.77 (+1.50%) | 14,293,000 |
18 Dec 2023 | USD | 51.15 | 51.49 | 50.93 | 51.34 | 51.34 | +0.45 (+0.88%) | 14,361,100 |
15 Dec 2023 | USD | 51.16 | 51.45 | 50.69 | 50.89 | 50.89 | -0.58 (-1.13%) | 44,143,100 |
14 Dec 2023 | USD | 52.46 | 52.54 | 51 | 51.47 | 51.47 | -0.39 (-0.75%) | 20,212,600 |
13 Dec 2023 | USD | 50.07 | 51.86 | 49.94 | 51.86 | 51.86 | +1.35 (+2.67%) | 15,557,000 |
12 Dec 2023 | USD | 50.8 | 50.94 | 49.8 | 50.51 | 50.51 | -0.58 (-1.14%) | 14,215,500 |
11 Dec 2023 | USD | 50.52 | 51.14 | 50.27 | 51.09 | 51.09 | +0.78 (+1.55%) | 18,432,900 |
8 Dec 2023 | USD | 50.26 | 50.54 | 50.09 | 50.31 | 50.31 | +0.15 (+0.30%) | 10,122,800 |
7 Dec 2023 | USD | 50.3 | 51 | 49.99 | 50.16 | 50.16 | +0.28 (+0.56%) | 14,710,600 |
6 Dec 2023 | USD | 50.32 | 50.43 | 49.78 | 49.88 | 49.88 | -0.35 (-0.70%) | 13,839,800 |
5 Dec 2023 | USD | 49.8 | 50.4 | 49.56 | 50.23 | 50.23 | +0.25 (+0.50%) | 12,659,500 |
4 Dec 2023 | USD | 49.96 | 50.76 | 49.77 | 49.98 | 49.98 | -0.12 (-0.24%) | 14,238,600 |
1 Dec 2023 | USD | 49.4 | 50.18 | 48.93 | 50.1 | 50.1 | +0.72 (+1.46%) | 12,803,600 |
30 Nov 2023 | USD | 48.78 | 49.4 | 48.25 | 49.38 | 49.38 | +0.66 (+1.35%) | 17,044,300 |
29 Nov 2023 | USD | 49.06 | 49.35 | 48.67 | 48.72 | 48.72 | -0.2 (-0.41%) | 12,653,100 |
28 Nov 2023 | USD | 49.05 | 49.32 | 48.82 | 48.92 | 48.92 | -0.1 (-0.20%) | 11,372,800 |
27 Nov 2023 | USD | 49.61 | 49.72 | 48.82 | 49.02 | 49.02 | -0.74 (-1.49%) | 17,681,600 |
24 Nov 2023 | USD | 49.75 | 49.91 | 49.47 | 49.76 | 49.76 | +0.34 (+0.69%) | 5,085,700 |
22 Nov 2023 | USD | 48.75 | 49.5 | 48.56 | 49.42 | 49.42 | +0.94 (+1.94%) | 14,734,800 |
21 Nov 2023 | USD | 48.83 | 49.04 | 48.45 | 48.48 | 48.48 | -0.42 (-0.86%) | 14,669,600 |
20 Nov 2023 | USD | 48.78 | 50.17 | 48.42 | 48.9 | 48.9 | -1.94 (-3.82%) | 27,943,500 |
17 Nov 2023 | USD | 51.19 | 51.22 | 50.6 | 50.84 | 50.84 | 0.0 (0.0%) | 10,229,500 |
16 Nov 2023 | USD | 51.46 | 51.74 | 50.25 | 50.84 | 50.84 | -0.73 (-1.42%) | 14,458,500 |