Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 57.16 | 57.85 | 57.11 | 57.84 | 57.84 | +0.87 (+1.53%) | 52,200 |
5 Jan 2024 | USD | 56.85 | 57.3 | 56.85 | 56.97 | 56.97 | +0.01 (+0.02%) | 14,900 |
4 Jan 2024 | USD | 56.98 | 57.33 | 56.92 | 56.96 | 56.96 | -0.03 (-0.05%) | 17,900 |
3 Jan 2024 | USD | 57.27 | 57.31 | 56.99 | 56.99 | 56.99 | -0.66 (-1.14%) | 18,900 |
2 Jan 2024 | USD | 57.63 | 57.69 | 57.39 | 57.65 | 57.65 | -0.34 (-0.59%) | 25,700 |
29 Dec 2023 | USD | 58.05 | 58.212 | 57.79 | 57.99 | 57.99 | -0.22 (-0.38%) | 16,500 |
28 Dec 2023 | USD | 58.18 | 58.27 | 58.17 | 58.21 | 58.21 | -0.32 (-0.55%) | 27,300 |
27 Dec 2023 | USD | 58.43 | 58.55 | 58.4 | 58.53 | 58.53 | +0.01 (+0.02%) | 28,200 |
26 Dec 2023 | USD | 58.24 | 58.523 | 58.24 | 58.52 | 58.52 | +0.34 (+0.58%) | 13,600 |
22 Dec 2023 | USD | 58.26 | 58.395 | 58 | 58.18 | 58.18 | +0.03 (+0.05%) | 25,400 |
21 Dec 2023 | USD | 57.9 | 58.15 | 57.66 | 58.15 | 58.15 | +0.67 (+1.17%) | 26,400 |
20 Dec 2023 | USD | 58.36 | 58.5 | 57.47 | 57.48 | 57.48 | -0.9 (-1.54%) | 66,900 |
19 Dec 2023 | USD | 58.04 | 58.38 | 58.04 | 58.38 | 58.38 | +0.37 (+0.64%) | 12,900 |
18 Dec 2023 | USD | 57.96 | 58.14 | 57.947 | 58.01 | 58.01 | +0.23 (+0.40%) | 15,000 |
15 Dec 2023 | USD | 58.01 | 58.01 | 57.67 | 57.78 | 57.78 | -0.19 (-0.33%) | 102,700 |
14 Dec 2023 | USD | 57.99 | 58.08 | 57.75 | 57.97 | 57.97 | +0.35 (+0.61%) | 31,800 |
13 Dec 2023 | USD | 56.83 | 57.65 | 56.83 | 57.62 | 57.62 | +0.75 (+1.32%) | 15,100 |
12 Dec 2023 | USD | 56.59 | 56.87 | 56.56 | 56.87 | 56.87 | +0.27 (+0.48%) | 11,300 |
11 Dec 2023 | USD | 56.29 | 56.6 | 56.26 | 56.6 | 56.6 | +0.32 (+0.57%) | 9,900 |
8 Dec 2023 | USD | 55.98 | 56.31 | 55.98 | 56.28 | 56.28 | +0.32 (+0.57%) | 16,100 |
7 Dec 2023 | USD | 55.79 | 56.01 | 55.79 | 55.96 | 55.96 | +0.35 (+0.63%) | 20,300 |
6 Dec 2023 | USD | 56.06 | 56.06 | 55.57 | 55.61 | 55.61 | -0.15 (-0.27%) | 83,500 |
5 Dec 2023 | USD | 55.71 | 55.84 | 55.605 | 55.76 | 55.76 | -0.03 (-0.05%) | 21,200 |
4 Dec 2023 | USD | 55.75 | 55.81 | 55.59 | 55.79 | 55.79 | -0.31 (-0.55%) | 12,200 |
1 Dec 2023 | USD | 55.64 | 56.12 | 55.64 | 56.1 | 56.1 | +0.44 (+0.79%) | 28,500 |
30 Nov 2023 | USD | 55.72 | 55.73 | 55.358 | 55.66 | 55.66 | +0.12 (+0.22%) | 7,200 |
29 Nov 2023 | USD | 55.77 | 56 | 55.46 | 55.54 | 55.54 | -0.04 (-0.07%) | 37,800 |
28 Nov 2023 | USD | 55.452 | 55.74 | 55.44 | 55.58 | 55.58 | +0.02 (+0.04%) | 27,800 |
27 Nov 2023 | USD | 55.56 | 55.64 | 55.485 | 55.56 | 55.56 | -0.04 (-0.07%) | 17,900 |
24 Nov 2023 | USD | 55.5 | 55.61 | 55.5 | 55.6 | 55.6 | -0.02 (-0.04%) | 5,400 |