Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 58.26 | 58.93 | 58.08 | 58.34 | 58.34 | -0.05 (-0.09%) | 4,913,900 |
4 Jan 2024 | USD | 58 | 58.73 | 57.78 | 58.39 | 58.39 | +0.54 (+0.93%) | 5,365,400 |
3 Jan 2024 | USD | 57.28 | 58.22 | 56.94 | 57.85 | 57.85 | +0.07 (+0.12%) | 5,329,500 |
2 Jan 2024 | USD | 58.1 | 58.77 | 57.35 | 57.78 | 57.78 | -0.75 (-1.28%) | 6,012,300 |
29 Dec 2023 | USD | 59.3 | 59.39 | 58.27 | 58.53 | 58.53 | -0.87 (-1.46%) | 2,880,100 |
28 Dec 2023 | USD | 59.5 | 59.58 | 59.06 | 59.4 | 59.4 | +0.06 (+0.10%) | 2,900,100 |
27 Dec 2023 | USD | 59.66 | 59.83 | 59.02 | 59.34 | 59.34 | -0.46 (-0.77%) | 2,878,100 |
26 Dec 2023 | USD | 59.46 | 59.87 | 59.13 | 59.8 | 59.8 | +0.53 (+0.89%) | 3,134,400 |
22 Dec 2023 | USD | 58.84 | 59.53 | 58.56 | 59.27 | 59.27 | +0.76 (+1.30%) | 5,056,800 |
21 Dec 2023 | USD | 57.77 | 58.66 | 57.54 | 58.51 | 58.51 | +1.06 (+1.85%) | 4,444,300 |
20 Dec 2023 | USD | 57.66 | 58.64 | 56.94 | 57.45 | 57.45 | -0.31 (-0.54%) | 6,049,700 |
19 Dec 2023 | USD | 56.3 | 57.81 | 55.8 | 57.76 | 57.76 | +1.65 (+2.94%) | 6,341,800 |
18 Dec 2023 | USD | 57.71 | 57.81 | 56.08 | 56.11 | 56.11 | -1.72 (-2.97%) | 11,621,300 |
15 Dec 2023 | USD | 57.05 | 58.01 | 56.38 | 57.83 | 57.83 | +0.78 (+1.37%) | 16,922,500 |
14 Dec 2023 | USD | 55.8 | 57.47 | 55.72 | 57.05 | 57.05 | +1.7 (+3.07%) | 9,119,700 |
13 Dec 2023 | USD | 55.1 | 55.53 | 54.67 | 55.35 | 55.35 | +0.31 (+0.56%) | 5,551,300 |
12 Dec 2023 | USD | 53.84 | 55.64 | 53.4 | 55.04 | 55.04 | +1.4 (+2.61%) | 7,815,400 |
11 Dec 2023 | USD | 52.39 | 53.75 | 52.2 | 53.64 | 53.64 | +1.48 (+2.84%) | 5,135,300 |
8 Dec 2023 | USD | 51.14 | 52.36 | 50.97 | 52.16 | 52.16 | +0.84 (+1.64%) | 4,620,400 |
7 Dec 2023 | USD | 51.91 | 51.91 | 50.65 | 51.32 | 51.32 | -0.51 (-0.98%) | 6,341,100 |
6 Dec 2023 | USD | 52.84 | 52.99 | 51.79 | 51.83 | 51.83 | -0.69 (-1.31%) | 4,055,800 |
5 Dec 2023 | USD | 52.07 | 52.97 | 51.83 | 52.52 | 52.52 | +0.27 (+0.52%) | 4,242,000 |
4 Dec 2023 | USD | 51.98 | 52.67 | 51.86 | 52.25 | 52.25 | -0.24 (-0.46%) | 4,726,200 |
1 Dec 2023 | USD | 52.05 | 52.7 | 51.69 | 52.49 | 52.49 | -0.07 (-0.13%) | 7,175,100 |
30 Nov 2023 | USD | 53.88 | 54.89 | 52.43 | 52.56 | 52.56 | -1.04 (-1.94%) | 16,805,100 |
29 Nov 2023 | USD | 53.48 | 53.93 | 52.84 | 53.6 | 53.6 | +0.81 (+1.53%) | 7,385,000 |
28 Nov 2023 | USD | 53.25 | 53.93 | 52.69 | 52.79 | 52.79 | -0.95 (-1.77%) | 5,731,200 |
27 Nov 2023 | USD | 53.32 | 53.95 | 53.21 | 53.74 | 53.74 | +0.31 (+0.58%) | 7,096,000 |
24 Nov 2023 | USD | 52.97 | 53.69 | 52.82 | 53.43 | 53.43 | +0.46 (+0.87%) | 2,847,400 |
22 Nov 2023 | USD | 52.9 | 53.71 | 52.76 | 52.97 | 52.97 | +0.39 (+0.74%) | 5,586,800 |