Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 49.78 | 49.78 | 49.412 | 49.57 | 49.57 | -0.36 (-0.72%) | 3,137,400 |
29 Dec 2023 | USD | 50.02 | 50.02 | 49.81 | 49.93 | 49.93 | -0.05 (-0.10%) | 2,273,600 |
28 Dec 2023 | USD | 50.09 | 50.09 | 49.96 | 49.98 | 49.98 | -0.34 (-0.68%) | 2,857,600 |
27 Dec 2023 | USD | 50.31 | 50.33 | 50.23 | 50.32 | 50.32 | +0.07 (+0.14%) | 2,515,000 |
26 Dec 2023 | USD | 50.23 | 50.28 | 50.21 | 50.25 | 50.25 | +0.09 (+0.18%) | 2,306,300 |
22 Dec 2023 | USD | 50.23 | 50.23 | 50.09 | 50.16 | 50.16 | +0.02 (+0.04%) | 2,421,500 |
21 Dec 2023 | USD | 50.13 | 50.18 | 49.96 | 50.14 | 50.14 | +0.26 (+0.52%) | 2,177,300 |
20 Dec 2023 | USD | 50.17 | 50.22 | 49.86 | 49.88 | 49.88 | -0.29 (-0.58%) | 3,184,700 |
19 Dec 2023 | USD | 50.19 | 50.19 | 50.11 | 50.17 | 50.17 | +0.04 (+0.08%) | 2,359,000 |
18 Dec 2023 | USD | 50.08 | 50.15 | 50.02 | 50.13 | 50.13 | +0.13 (+0.26%) | 2,805,900 |
15 Dec 2023 | USD | 50 | 50.04 | 49.9 | 50 | 50 | +0.1 (+0.20%) | 2,563,200 |
14 Dec 2023 | USD | 50.01 | 50.05 | 49.71 | 49.9 | 49.9 | -0.05 (-0.10%) | 3,574,900 |
13 Dec 2023 | USD | 49.75 | 49.98 | 49.73 | 49.95 | 49.95 | +0.26 (+0.52%) | 2,862,200 |
12 Dec 2023 | USD | 49.49 | 49.69 | 49.41 | 49.69 | 49.69 | +0.23 (+0.47%) | 2,232,700 |
11 Dec 2023 | USD | 49.28 | 49.475 | 49.2 | 49.46 | 49.46 | +0.2 (+0.41%) | 2,617,000 |
8 Dec 2023 | USD | 49.04 | 49.3 | 48.98 | 49.26 | 49.26 | +0.15 (+0.31%) | 2,263,600 |
7 Dec 2023 | USD | 48.87 | 49.14 | 48.82 | 49.11 | 49.11 | +0.52 (+1.07%) | 2,521,300 |
6 Dec 2023 | USD | 49.06 | 49.06 | 48.58 | 48.59 | 48.59 | -0.19 (-0.39%) | 1,935,300 |
5 Dec 2023 | USD | 48.57 | 48.85 | 48.52 | 48.78 | 48.78 | +0.1 (+0.21%) | 1,727,300 |
4 Dec 2023 | USD | 48.69 | 48.71 | 48.4 | 48.68 | 48.68 | -0.22 (-0.45%) | 2,323,400 |
1 Dec 2023 | USD | 48.88 | 49 | 48.65 | 48.9 | 48.9 | -0.38 (-0.77%) | 3,091,700 |
30 Nov 2023 | USD | 49.35 | 49.37 | 49.05 | 49.28 | 49.28 | -0.04 (-0.08%) | 3,393,200 |
29 Nov 2023 | USD | 49.49 | 49.53 | 49.3 | 49.32 | 49.32 | -0.05 (-0.10%) | 5,444,000 |
28 Nov 2023 | USD | 49.28 | 49.38 | 49.23 | 49.37 | 49.37 | +0.1 (+0.20%) | 2,569,500 |
27 Nov 2023 | USD | 49.28 | 49.35 | 49.21 | 49.27 | 49.27 | +0.04 (+0.08%) | 2,854,600 |
24 Nov 2023 | USD | 49.28 | 49.29 | 49.17 | 49.23 | 49.23 | -0.02 (-0.04%) | 1,052,000 |
22 Nov 2023 | USD | 49.22 | 49.34 | 49.17 | 49.25 | 49.25 | +0.15 (+0.31%) | 2,363,400 |
21 Nov 2023 | USD | 49.11 | 49.13 | 49.04 | 49.1 | 49.1 | -0.02 (-0.04%) | 2,243,200 |
20 Nov 2023 | USD | 49.01 | 49.14 | 48.99 | 49.12 | 49.12 | +0.15 (+0.31%) | 2,936,200 |
17 Nov 2023 | USD | 48.95 | 49.01 | 48.89 | 48.97 | 48.97 | +0.04 (+0.08%) | 2,357,900 |