Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 50.94 | 51.53 | 49.83 | 51.1 | 51.1 | +0.05 (+0.10%) | 381,200 |
9 Jan 2024 | USD | 50.79 | 51.44 | 50.69 | 51.05 | 51.05 | -0.61 (-1.18%) | 328,600 |
8 Jan 2024 | USD | 50.86 | 51.92 | 50.86 | 51.66 | 51.66 | +0.85 (+1.67%) | 271,900 |
5 Jan 2024 | USD | 50.82 | 51.45 | 50.74 | 50.81 | 50.81 | -0.27 (-0.53%) | 255,700 |
4 Jan 2024 | USD | 50.81 | 51.63 | 50.76 | 51.08 | 51.08 | -0.02 (-0.04%) | 387,700 |
3 Jan 2024 | USD | 51.88 | 52.04 | 50.98 | 51.1 | 51.1 | -1.65 (-3.13%) | 364,600 |
2 Jan 2024 | USD | 53.84 | 54.02 | 52.46 | 52.75 | 52.75 | -1.97 (-3.60%) | 499,100 |
29 Dec 2023 | USD | 55.21 | 55.59 | 54.4 | 54.72 | 54.72 | -0.63 (-1.14%) | 263,800 |
28 Dec 2023 | USD | 55.65 | 56.15 | 55.28 | 55.35 | 55.35 | -0.33 (-0.59%) | 173,800 |
27 Dec 2023 | USD | 56.07 | 56.14 | 55.5 | 55.68 | 55.68 | -0.17 (-0.30%) | 205,400 |
26 Dec 2023 | USD | 55.55 | 56.27 | 55.5 | 55.85 | 55.85 | +0.43 (+0.78%) | 237,100 |
22 Dec 2023 | USD | 54.99 | 55.73 | 54.56 | 55.42 | 55.42 | +0.89 (+1.63%) | 233,700 |
21 Dec 2023 | USD | 54.4 | 54.92 | 54.27 | 54.53 | 54.53 | +0.98 (+1.83%) | 510,100 |
20 Dec 2023 | USD | 54.56 | 55.33 | 53.54 | 53.55 | 53.55 | -1.44 (-2.62%) | 307,400 |
19 Dec 2023 | USD | 54.62 | 55.43 | 54.51 | 54.99 | 54.99 | +0.71 (+1.31%) | 316,100 |
18 Dec 2023 | USD | 54.58 | 55.12 | 54.2 | 54.28 | 54.28 | -0.52 (-0.95%) | 389,300 |
15 Dec 2023 | USD | 55.88 | 55.98 | 54.74 | 54.8 | 54.8 | -0.66 (-1.19%) | 1,384,400 |
14 Dec 2023 | USD | 54.14 | 55.78 | 54.14 | 55.46 | 55.46 | +1.9 (+3.55%) | 733,000 |
13 Dec 2023 | USD | 53.87 | 54.1 | 52.1 | 53.56 | 53.56 | -0.31 (-0.58%) | 731,100 |
12 Dec 2023 | USD | 53 | 53.88 | 52.63 | 53.87 | 53.87 | +0.8 (+1.51%) | 420,800 |
11 Dec 2023 | USD | 52.21 | 53.16 | 52.21 | 53.07 | 53.07 | +1.18 (+2.27%) | 482,600 |
8 Dec 2023 | USD | 51.46 | 52.6 | 51.45 | 51.89 | 51.89 | +0.22 (+0.43%) | 447,400 |
7 Dec 2023 | USD | 51 | 51.69 | 50.81 | 51.67 | 51.67 | +0.87 (+1.71%) | 505,700 |
6 Dec 2023 | USD | 51.56 | 51.97 | 50.72 | 50.8 | 50.8 | -0.01 (-0.02%) | 370,600 |
5 Dec 2023 | USD | 51.99 | 51.99 | 50.23 | 50.81 | 50.81 | -1.49 (-2.85%) | 452,200 |
4 Dec 2023 | USD | 51.91 | 52.35 | 51.2 | 52.3 | 52.3 | -0.16 (-0.30%) | 498,600 |
1 Dec 2023 | USD | 51.47 | 52.53 | 51 | 52.46 | 52.46 | +0.94 (+1.82%) | 519,500 |
30 Nov 2023 | USD | 51.65 | 51.99 | 51.05 | 51.52 | 51.52 | -0.13 (-0.25%) | 597,600 |
29 Nov 2023 | USD | 50.12 | 51.66 | 50.06 | 51.65 | 51.65 | +2.4 (+4.87%) | 655,500 |
28 Nov 2023 | USD | 50.04 | 50.04 | 49.12 | 49.25 | 49.25 | -1.12 (-2.22%) | 664,400 |