Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 44.99 | 44.99 | 43.11 | 44.62 | 44.62 | -0.02 (-0.04%) | 21,200 |
5 Jan 2024 | USD | 44.44 | 44.93 | 44.35 | 44.64 | 44.64 | +0.06 (+0.13%) | 29,900 |
4 Jan 2024 | USD | 44.81 | 44.81 | 44.24 | 44.58 | 44.58 | +0.3 (+0.68%) | 40,500 |
3 Jan 2024 | USD | 44 | 44.46 | 43.42 | 44.28 | 44.28 | +0.13 (+0.29%) | 25,000 |
2 Jan 2024 | USD | 43.84 | 44.39 | 43.5 | 44.15 | 44.15 | +0.98 (+2.27%) | 33,600 |
29 Dec 2023 | USD | 42 | 43.38 | 41.98 | 43.17 | 43.17 | +1.19 (+2.83%) | 46,400 |
28 Dec 2023 | USD | 42.35 | 43.47 | 41.98 | 41.98 | 41.98 | -0.32 (-0.76%) | 59,300 |
27 Dec 2023 | USD | 42.3 | 43.75 | 42.08 | 42.3 | 42.3 | -0.18 (-0.42%) | 40,300 |
26 Dec 2023 | USD | 43.08 | 43.88 | 42.42 | 42.48 | 42.48 | -0.13 (-0.31%) | 56,400 |
22 Dec 2023 | USD | 44 | 44 | 42.61 | 42.61 | 42.61 | -0.93 (-2.14%) | 38,600 |
21 Dec 2023 | USD | 43.61 | 44.34 | 43.03 | 43.54 | 43.54 | -0.04 (-0.09%) | 34,700 |
20 Dec 2023 | USD | 43.92 | 44.94 | 43.27 | 43.58 | 43.58 | -0.77 (-1.74%) | 56,300 |
19 Dec 2023 | USD | 45.28 | 45.8 | 44.27 | 44.35 | 44.35 | 0.0 (0.0%) | 31,000 |
18 Dec 2023 | USD | 44.74 | 46.06 | 44.35 | 44.35 | 44.35 | +0.57 (+1.30%) | 63,200 |
15 Dec 2023 | USD | 47.57 | 47.57 | 43.78 | 43.78 | 43.78 | -3.37 (-7.15%) | 163,700 |
14 Dec 2023 | USD | 47.88 | 48.91 | 46.51 | 47.15 | 47.15 | 0.0 (0.0%) | 44,500 |
13 Dec 2023 | USD | 47.74 | 48.2 | 46.7 | 47.15 | 47.15 | +0.12 (+0.26%) | 48,300 |
12 Dec 2023 | USD | 48.37 | 48.55 | 46.7 | 47.03 | 47.03 | -1.43 (-2.95%) | 31,200 |
11 Dec 2023 | USD | 49.96 | 50 | 48.05 | 48.46 | 48.46 | -0.96 (-1.94%) | 33,600 |
8 Dec 2023 | USD | 49.6 | 50.5 | 48.74 | 49.42 | 49.42 | -0.5 (-1.00%) | 50,300 |
7 Dec 2023 | USD | 50.05 | 50.43 | 49.35 | 49.92 | 49.92 | +0.28 (+0.56%) | 20,100 |
6 Dec 2023 | USD | 52.06 | 52.74 | 48.97 | 49.64 | 49.64 | -2.54 (-4.87%) | 55,000 |
5 Dec 2023 | USD | 51.5 | 52.41 | 51.28 | 52.18 | 52.18 | -0.04 (-0.08%) | 42,000 |
4 Dec 2023 | USD | 52.28 | 52.7 | 51.45 | 52.22 | 52.22 | -0.26 (-0.50%) | 36,600 |
1 Dec 2023 | USD | 50.52 | 53.8 | 49.71 | 52.48 | 52.48 | +1.32 (+2.58%) | 66,200 |
30 Nov 2023 | USD | 50.91 | 51.25 | 50 | 51.16 | 51.16 | +0.08 (+0.16%) | 181,500 |
29 Nov 2023 | USD | 50 | 51.68 | 49.07 | 51.08 | 51.08 | +1.12 (+2.24%) | 75,100 |
28 Nov 2023 | USD | 49.54 | 49.96 | 49 | 49.96 | 49.96 | +0.69 (+1.40%) | 51,000 |
27 Nov 2023 | USD | 49.27 | 49.55 | 48.05 | 49.27 | 49.27 | -0.08 (-0.16%) | 33,900 |
24 Nov 2023 | USD | 49.24 | 49.5 | 47.9 | 49.35 | 49.35 | -0.02 (-0.04%) | 25,500 |