Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 56.7 | 57.43 | 56.13 | 57.09 | 57.09 | +0.11 (+0.19%) | 181,900 |
9 Jan 2024 | USD | 57.72 | 57.98 | 56.91 | 56.98 | 56.98 | -1.67 (-2.85%) | 161,700 |
8 Jan 2024 | USD | 57.59 | 58.79 | 57.24 | 58.65 | 58.65 | +1.22 (+2.12%) | 166,100 |
5 Jan 2024 | USD | 57.13 | 58.16 | 57.02 | 57.43 | 57.43 | -0.09 (-0.16%) | 120,900 |
4 Jan 2024 | USD | 57.76 | 58.82 | 57.41 | 57.52 | 57.52 | -0.32 (-0.55%) | 143,700 |
3 Jan 2024 | USD | 58.32 | 58.48 | 56.79 | 57.84 | 57.84 | -0.99 (-1.68%) | 177,200 |
2 Jan 2024 | USD | 60.06 | 60.58 | 58.22 | 58.83 | 58.83 | -1.35 (-2.24%) | 170,600 |
29 Dec 2023 | USD | 60.64 | 61.05 | 60.14 | 60.18 | 60.18 | -0.8 (-1.31%) | 144,700 |
28 Dec 2023 | USD | 60.14 | 61.49 | 60.14 | 60.98 | 60.98 | +0.39 (+0.64%) | 156,700 |
27 Dec 2023 | USD | 60.59 | 60.7 | 60.07 | 60.59 | 60.59 | +0.55 (+0.92%) | 183,000 |
26 Dec 2023 | USD | 59.17 | 60.1 | 59.16 | 60.04 | 60.04 | +1.11 (+1.88%) | 173,900 |
22 Dec 2023 | USD | 58.92 | 59.55 | 58.4 | 58.93 | 58.93 | +0.38 (+0.65%) | 134,100 |
21 Dec 2023 | USD | 58.43 | 58.64 | 57.22 | 58.55 | 58.55 | +1.08 (+1.88%) | 200,800 |
20 Dec 2023 | USD | 57.9 | 59.99 | 57.33 | 57.47 | 57.47 | -0.39 (-0.67%) | 289,100 |
19 Dec 2023 | USD | 56.75 | 58.17 | 56.75 | 57.86 | 57.86 | +1.63 (+2.90%) | 203,200 |
18 Dec 2023 | USD | 57.12 | 57.54 | 56.22 | 56.23 | 56.23 | -0.78 (-1.37%) | 145,800 |
15 Dec 2023 | USD | 57.81 | 57.81 | 56.49 | 57.01 | 57.01 | -0.74 (-1.28%) | 375,200 |
14 Dec 2023 | USD | 57.44 | 59 | 57.38 | 57.75 | 57.75 | +0.98 (+1.73%) | 324,000 |
13 Dec 2023 | USD | 55.15 | 57.1 | 53.64 | 56.77 | 56.77 | +1.62 (+2.94%) | 333,600 |
12 Dec 2023 | USD | 56.33 | 56.65 | 54.88 | 55.15 | 55.15 | -1.18 (-2.09%) | 215,700 |
11 Dec 2023 | USD | 53.91 | 56.36 | 53.87 | 56.33 | 56.33 | +2.42 (+4.49%) | 244,400 |
8 Dec 2023 | USD | 52.14 | 54.21 | 51.9 | 53.91 | 53.91 | +1.65 (+3.16%) | 333,300 |
7 Dec 2023 | USD | 52.69 | 53.11 | 51.97 | 52.26 | 52.26 | -0.38 (-0.72%) | 185,000 |
6 Dec 2023 | USD | 52.94 | 53.5 | 52.06 | 52.64 | 52.64 | +0.26 (+0.50%) | 187,400 |
5 Dec 2023 | USD | 53.42 | 53.49 | 52.29 | 52.38 | 52.38 | -1.46 (-2.71%) | 182,000 |
4 Dec 2023 | USD | 52.28 | 53.91 | 52.28 | 53.84 | 53.84 | +1.19 (+2.26%) | 152,900 |
1 Dec 2023 | USD | 51.3 | 52.82 | 50.85 | 52.65 | 52.65 | +1.22 (+2.37%) | 141,300 |
30 Nov 2023 | USD | 51.91 | 51.99 | 51.17 | 51.43 | 51.43 | -0.56 (-1.08%) | 170,800 |
29 Nov 2023 | USD | 52.22 | 52.91 | 51.66 | 51.99 | 51.99 | +0.27 (+0.52%) | 140,800 |
28 Nov 2023 | USD | 52.16 | 52.19 | 51.14 | 51.72 | 51.72 | -0.66 (-1.26%) | 234,600 |