Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 48.01 | 48.76 | 47.77 | 48.22 | 48.22 | -0.07 (-0.14%) | 1,240,800 |
4 Jan 2024 | USD | 49.17 | 49.17 | 48.16 | 48.29 | 48.29 | -0.64 (-1.31%) | 1,050,300 |
3 Jan 2024 | USD | 49.59 | 49.77 | 48.91 | 48.93 | 48.93 | -1.25 (-2.49%) | 1,087,100 |
2 Jan 2024 | USD | 49.72 | 50.88 | 49.57 | 50.18 | 50.18 | +0.14 (+0.28%) | 687,200 |
29 Dec 2023 | USD | 50.41 | 50.62 | 50.01 | 50.04 | 50.04 | -0.51 (-1.01%) | 679,400 |
28 Dec 2023 | USD | 50.88 | 51.11 | 50.25 | 50.55 | 50.55 | -0.41 (-0.80%) | 576,500 |
27 Dec 2023 | USD | 51.16 | 51.56 | 50.77 | 50.96 | 50.96 | -0.16 (-0.31%) | 585,400 |
26 Dec 2023 | USD | 50.89 | 51.37 | 50.8 | 51.12 | 51.12 | +0.36 (+0.71%) | 582,400 |
22 Dec 2023 | USD | 50 | 51.03 | 49.96 | 50.76 | 50.76 | +0.9 (+1.81%) | 808,700 |
21 Dec 2023 | USD | 49.29 | 49.93 | 49.01 | 49.86 | 49.86 | +1.2 (+2.47%) | 968,600 |
20 Dec 2023 | USD | 48.48 | 49.78 | 48.09 | 48.66 | 48.66 | +0.01 (+0.02%) | 1,104,800 |
19 Dec 2023 | USD | 47.75 | 49.02 | 47.54 | 48.65 | 48.65 | +1.16 (+2.44%) | 1,105,800 |
18 Dec 2023 | USD | 48.9 | 49.03 | 47.46 | 47.49 | 47.49 | -0.45 (-0.94%) | 991,500 |
15 Dec 2023 | USD | 47.95 | 49.04 | 47.51 | 47.94 | 47.94 | +0.52 (+1.10%) | 2,921,500 |
14 Dec 2023 | USD | 48 | 48.94 | 47.27 | 47.42 | 47.42 | +0.14 (+0.30%) | 1,276,800 |
13 Dec 2023 | USD | 46.02 | 47.64 | 45.87 | 47.28 | 47.28 | +1.19 (+2.58%) | 1,068,400 |
12 Dec 2023 | USD | 45.95 | 46.37 | 45.57 | 46.09 | 46.09 | +0.2 (+0.44%) | 738,900 |
11 Dec 2023 | USD | 45.74 | 46.45 | 45.55 | 45.89 | 45.89 | +0.11 (+0.24%) | 913,600 |
8 Dec 2023 | USD | 46.09 | 46.88 | 45.68 | 45.78 | 45.78 | -0.31 (-0.67%) | 640,500 |
7 Dec 2023 | USD | 45.48 | 46.21 | 45.15 | 46.09 | 46.09 | +0.59 (+1.30%) | 940,300 |
6 Dec 2023 | USD | 45.51 | 46.23 | 45.41 | 45.5 | 45.5 | +0.17 (+0.38%) | 746,700 |
5 Dec 2023 | USD | 45.98 | 46 | 44.93 | 45.33 | 45.33 | -0.82 (-1.78%) | 527,100 |
4 Dec 2023 | USD | 45.97 | 46.55 | 45.84 | 46.15 | 46.15 | -0.23 (-0.50%) | 540,500 |
1 Dec 2023 | USD | 45.47 | 46.79 | 45.02 | 46.38 | 46.38 | +1.05 (+2.32%) | 927,500 |
30 Nov 2023 | USD | 44.96 | 45.89 | 44.79 | 45.33 | 45.33 | +0.46 (+1.03%) | 967,300 |
29 Nov 2023 | USD | 44.66 | 45.38 | 44.66 | 44.87 | 44.87 | +0.5 (+1.13%) | 835,000 |
28 Nov 2023 | USD | 44.44 | 44.98 | 44.11 | 44.37 | 44.37 | -0.04 (-0.09%) | 1,099,900 |
27 Nov 2023 | USD | 43.9 | 44.42 | 43.52 | 44.41 | 44.41 | +0.36 (+0.82%) | 896,900 |
24 Nov 2023 | USD | 44.25 | 44.3 | 43.84 | 44.05 | 44.05 | -0.02 (-0.05%) | 252,400 |
22 Nov 2023 | USD | 44.37 | 44.56 | 43.87 | 44.07 | 44.07 | +0.11 (+0.25%) | 596,300 |