Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 53.07 | 53.45 | 52.84 | 53.38 | 53.38 | +0.53 (+1.00%) | 418,000 |
5 Jan 2024 | USD | 53.03 | 53.91 | 52.77 | 52.85 | 52.85 | -0.3 (-0.56%) | 505,600 |
4 Jan 2024 | USD | 52.91 | 53.27 | 52.71 | 53.15 | 53.15 | +0.49 (+0.93%) | 572,600 |
3 Jan 2024 | USD | 52.39 | 53.12 | 51.99 | 52.66 | 52.66 | -0.24 (-0.45%) | 603,700 |
2 Jan 2024 | USD | 52.53 | 52.96 | 52.23 | 52.9 | 52.9 | +0.16 (+0.30%) | 356,200 |
29 Dec 2023 | USD | 53.42 | 53.42 | 52.74 | 52.74 | 52.74 | -0.59 (-1.11%) | 367,300 |
28 Dec 2023 | USD | 53.14 | 53.66 | 52.95 | 53.33 | 53.33 | +0.09 (+0.17%) | 244,000 |
27 Dec 2023 | USD | 53.22 | 53.5 | 53.14 | 53.24 | 53.24 | -0.04 (-0.08%) | 257,900 |
26 Dec 2023 | USD | 53.36 | 53.63 | 53.1 | 53.28 | 53.28 | +0.08 (+0.15%) | 248,500 |
22 Dec 2023 | USD | 53.03 | 53.39 | 52.99 | 53.2 | 53.2 | +0.42 (+0.80%) | 356,200 |
21 Dec 2023 | USD | 52.23 | 52.87 | 51.93 | 52.78 | 52.78 | +0.79 (+1.52%) | 496,800 |
20 Dec 2023 | USD | 52.11 | 52.99 | 51.89 | 51.99 | 51.99 | -0.11 (-0.21%) | 651,500 |
19 Dec 2023 | USD | 51.31 | 52.45 | 51.1 | 52.1 | 52.1 | +0.94 (+1.84%) | 548,100 |
18 Dec 2023 | USD | 51.09 | 51.61 | 50.83 | 51.16 | 51.16 | +0.26 (+0.51%) | 456,800 |
15 Dec 2023 | USD | 52.47 | 52.47 | 50.83 | 50.9 | 50.9 | -1.5 (-2.86%) | 1,808,700 |
14 Dec 2023 | USD | 52.48 | 52.77 | 51.86 | 52.4 | 52.4 | +0.69 (+1.33%) | 603,100 |
13 Dec 2023 | USD | 50.47 | 51.75 | 50.37 | 51.71 | 51.71 | +1.52 (+3.03%) | 651,600 |
12 Dec 2023 | USD | 49.87 | 50.61 | 49.67 | 50.19 | 50.19 | +0.22 (+0.44%) | 338,700 |
11 Dec 2023 | USD | 49.41 | 50.18 | 49.41 | 49.97 | 49.97 | +0.51 (+1.03%) | 354,300 |
8 Dec 2023 | USD | 48.86 | 49.72 | 48.73 | 49.46 | 49.46 | +0.6 (+1.23%) | 398,200 |
7 Dec 2023 | USD | 48.39 | 48.88 | 48.08 | 48.86 | 48.86 | +0.69 (+1.43%) | 440,600 |
6 Dec 2023 | USD | 48.74 | 49.27 | 48.08 | 48.17 | 48.17 | -0.34 (-0.70%) | 434,800 |
5 Dec 2023 | USD | 49.3 | 49.38 | 48.48 | 48.51 | 48.51 | -0.87 (-1.76%) | 361,600 |
4 Dec 2023 | USD | 48.99 | 49.63 | 48.99 | 49.38 | 49.38 | +0.33 (+0.67%) | 408,400 |
1 Dec 2023 | USD | 48.21 | 49.16 | 48 | 49.05 | 49.05 | +0.71 (+1.47%) | 505,500 |
30 Nov 2023 | USD | 47.82 | 48.46 | 47.56 | 48.34 | 48.34 | +0.33 (+0.69%) | 479,300 |
29 Nov 2023 | USD | 48.06 | 48.43 | 47.98 | 48.01 | 48.01 | +0.24 (+0.50%) | 402,616 |
28 Nov 2023 | USD | 48.26 | 48.26 | 47.66 | 47.77 | 47.77 | -0.52 (-1.08%) | 354,984 |
27 Nov 2023 | USD | 48.1 | 48.38 | 48.07 | 48.29 | 48.29 | -0.11 (-0.23%) | 301,203 |
24 Nov 2023 | USD | 48.34 | 48.54 | 48.2 | 48.4 | 48.4 | +0.16 (+0.33%) | 90,490 |