Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 51.08 | 51.34 | 50.97 | 51.33 | 51.33 | +0.47 (+0.92%) | 216,300 |
17 Jan 2024 | USD | 50.71 | 50.88 | 50.45 | 50.86 | 50.86 | -0.39 (-0.76%) | 269,200 |
16 Jan 2024 | USD | 51.41 | 51.53 | 51.16 | 51.25 | 51.25 | -0.95 (-1.82%) | 531,300 |
12 Jan 2024 | USD | 52.35 | 52.45 | 52.11 | 52.2 | 52.2 | +0.11 (+0.21%) | 321,200 |
11 Jan 2024 | USD | 52.25 | 52.33 | 51.63 | 52.09 | 52.09 | -0.16 (-0.31%) | 296,000 |
10 Jan 2024 | USD | 52.1 | 52.33 | 52.04 | 52.25 | 52.25 | +0.19 (+0.36%) | 392,000 |
9 Jan 2024 | USD | 52.09 | 52.21 | 51.99 | 52.06 | 52.06 | -0.55 (-1.05%) | 405,300 |
8 Jan 2024 | USD | 52.18 | 52.61 | 52.18 | 52.61 | 52.61 | +0.56 (+1.08%) | 284,900 |
5 Jan 2024 | USD | 51.94 | 52.45 | 51.89 | 52.05 | 52.05 | -0.06 (-0.12%) | 286,300 |
4 Jan 2024 | USD | 51.92 | 52.36 | 51.92 | 52.11 | 52.11 | +0.27 (+0.52%) | 220,500 |
3 Jan 2024 | USD | 51.62 | 51.95 | 51.55 | 51.84 | 51.84 | -0.42 (-0.80%) | 363,800 |
2 Jan 2024 | USD | 52.27 | 52.45 | 52.17 | 52.26 | 52.26 | -0.6 (-1.14%) | 433,800 |
29 Dec 2023 | USD | 52.83 | 53.03 | 52.71 | 52.86 | 52.86 | +0.07 (+0.13%) | 200,600 |
28 Dec 2023 | USD | 52.99 | 53.09 | 52.76 | 52.79 | 52.79 | -0.31 (-0.58%) | 424,900 |
27 Dec 2023 | USD | 52.83 | 53.15 | 52.83 | 53.1 | 53.1 | +0.26 (+0.49%) | 242,000 |
26 Dec 2023 | USD | 52.64 | 52.93 | 52.64 | 52.84 | 52.84 | +0.29 (+0.55%) | 164,600 |
22 Dec 2023 | USD | 52.56 | 52.7 | 52.37 | 52.55 | 52.55 | +0.07 (+0.13%) | 239,700 |
21 Dec 2023 | USD | 52.31 | 52.5 | 52.11 | 52.48 | 52.48 | +0.75 (+1.45%) | 248,600 |
20 Dec 2023 | USD | 52.19 | 52.39 | 51.7 | 51.73 | 51.73 | -0.99 (-1.88%) | 274,700 |
19 Dec 2023 | USD | 52.45 | 52.73 | 52.45 | 52.72 | 52.72 | +0.51 (+0.98%) | 230,100 |
18 Dec 2023 | USD | 52.28 | 52.29 | 52.06 | 52.21 | 52.21 | +0.17 (+0.33%) | 332,000 |
15 Dec 2023 | USD | 52.26 | 52.39 | 52.03 | 52.04 | 52.04 | -0.56 (-1.06%) | 367,500 |
14 Dec 2023 | USD | 52.5 | 52.81 | 52.35 | 52.6 | 52.6 | +0.46 (+0.88%) | 819,200 |
13 Dec 2023 | USD | 51.53 | 52.16 | 51.23 | 52.14 | 52.14 | +0.7 (+1.36%) | 227,900 |
12 Dec 2023 | USD | 51.31 | 51.45 | 51.16 | 51.44 | 51.44 | +0.12 (+0.23%) | 216,500 |
11 Dec 2023 | USD | 51.14 | 51.36 | 51.12 | 51.32 | 51.32 | +0.08 (+0.16%) | 230,500 |
8 Dec 2023 | USD | 50.97 | 51.32 | 50.96 | 51.24 | 51.24 | +0.27 (+0.53%) | 234,900 |
7 Dec 2023 | USD | 50.84 | 51.05 | 50.67 | 50.97 | 50.97 | +0.22 (+0.43%) | 373,400 |
6 Dec 2023 | USD | 51.14 | 51.21 | 50.75 | 50.75 | 50.75 | -0.05 (-0.10%) | 412,700 |
5 Dec 2023 | USD | 50.78 | 50.99 | 50.69 | 50.8 | 50.8 | -0.08 (-0.16%) | 282,200 |