Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 50.49 | 51.78 | 47.82 | 50.59 | 50.59 | -0.2 (-0.39%) | 217,500 |
4 Jan 2024 | USD | 50.74 | 51.46 | 50.67 | 50.79 | 50.79 | +0.21 (+0.42%) | 217,700 |
3 Jan 2024 | USD | 52.37 | 52.53 | 50.57 | 50.58 | 50.58 | -1.96 (-3.73%) | 192,200 |
2 Jan 2024 | USD | 52.61 | 53.27 | 52.28 | 52.54 | 52.54 | -0.39 (-0.74%) | 216,600 |
29 Dec 2023 | USD | 54.05 | 54.74 | 52.67 | 52.93 | 52.93 | -1 (-1.85%) | 212,900 |
28 Dec 2023 | USD | 53.84 | 54.23 | 53.84 | 53.93 | 53.93 | +0.09 (+0.17%) | 121,300 |
27 Dec 2023 | USD | 53.75 | 54.14 | 52.84 | 53.84 | 53.84 | -0.03 (-0.06%) | 102,000 |
26 Dec 2023 | USD | 53.43 | 54.23 | 53.14 | 53.87 | 53.87 | +0.51 (+0.96%) | 81,900 |
22 Dec 2023 | USD | 53.28 | 53.98 | 53.16 | 53.36 | 53.36 | +0.26 (+0.49%) | 93,900 |
21 Dec 2023 | USD | 53.41 | 53.44 | 52.7 | 53.1 | 53.1 | +0.59 (+1.12%) | 157,100 |
20 Dec 2023 | USD | 53.46 | 54.29 | 52.47 | 52.51 | 52.51 | -0.94 (-1.76%) | 264,000 |
19 Dec 2023 | USD | 52.87 | 53.79 | 52.67 | 53.45 | 53.45 | +0.78 (+1.48%) | 124,400 |
18 Dec 2023 | USD | 52.95 | 53.34 | 52.49 | 52.67 | 52.67 | +0.18 (+0.34%) | 154,900 |
15 Dec 2023 | USD | 52.97 | 52.97 | 51.53 | 52.49 | 52.49 | -0.12 (-0.23%) | 570,000 |
14 Dec 2023 | USD | 53.56 | 54.96 | 52.54 | 52.61 | 52.61 | +0.07 (+0.13%) | 276,000 |
13 Dec 2023 | USD | 52.4 | 52.88 | 50.67 | 52.54 | 52.54 | +0.32 (+0.61%) | 244,300 |
12 Dec 2023 | USD | 52.79 | 52.79 | 52.04 | 52.22 | 52.22 | -0.47 (-0.89%) | 130,400 |
11 Dec 2023 | USD | 52.59 | 52.73 | 52.15 | 52.69 | 52.69 | +0.28 (+0.53%) | 104,600 |
8 Dec 2023 | USD | 52.61 | 53.13 | 52.18 | 52.41 | 52.41 | -0.07 (-0.13%) | 126,100 |
7 Dec 2023 | USD | 52.17 | 52.49 | 50.95 | 52.48 | 52.48 | +0.62 (+1.20%) | 189,400 |
6 Dec 2023 | USD | 51.67 | 53.03 | 51.67 | 51.86 | 51.86 | +0.44 (+0.86%) | 281,000 |
5 Dec 2023 | USD | 51.76 | 51.76 | 50.57 | 51.42 | 51.42 | -0.31 (-0.60%) | 101,900 |
4 Dec 2023 | USD | 50.36 | 51.81 | 50.33 | 51.73 | 51.73 | +0.57 (+1.11%) | 209,700 |
1 Dec 2023 | USD | 49.59 | 51.41 | 49.07 | 51.16 | 51.16 | +1.57 (+3.17%) | 262,900 |
30 Nov 2023 | USD | 49.57 | 50.36 | 49.11 | 49.59 | 49.59 | +0.19 (+0.38%) | 227,500 |
29 Nov 2023 | USD | 49.77 | 50.5 | 49.38 | 49.4 | 49.4 | -0.27 (-0.54%) | 189,200 |
28 Nov 2023 | USD | 49.5 | 49.68 | 48.51 | 49.67 | 49.67 | +0.17 (+0.34%) | 150,400 |
27 Nov 2023 | USD | 49.71 | 49.75 | 49.03 | 49.5 | 49.5 | -0.21 (-0.42%) | 146,500 |
24 Nov 2023 | USD | 49.41 | 49.79 | 49.25 | 49.71 | 49.71 | +0.07 (+0.14%) | 51,300 |
22 Nov 2023 | USD | 50.07 | 50.2 | 49.29 | 49.64 | 49.64 | -0.05 (-0.10%) | 142,400 |