Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 54.15 | 55.07 | 53.453 | 53.91 | 53.91 | -0.91 (-1.66%) | 151,300 |
29 Dec 2023 | USD | 55.28 | 55.7 | 54.22 | 54.82 | 54.82 | -0.43 (-0.78%) | 136,600 |
28 Dec 2023 | USD | 55.42 | 55.64 | 54.44 | 55.25 | 55.25 | -0.51 (-0.91%) | 106,000 |
27 Dec 2023 | USD | 55.23 | 56.03 | 54.82 | 55.76 | 55.76 | +0.37 (+0.67%) | 145,100 |
26 Dec 2023 | USD | 54.37 | 55.64 | 54.26 | 55.39 | 55.39 | +0.81 (+1.48%) | 83,100 |
22 Dec 2023 | USD | 54.72 | 55.495 | 54.07 | 54.58 | 54.58 | -0.11 (-0.20%) | 134,800 |
21 Dec 2023 | USD | 53.38 | 54.81 | 53.165 | 54.69 | 54.69 | +1.93 (+3.66%) | 146,600 |
20 Dec 2023 | USD | 53.3 | 54.65 | 52.71 | 52.76 | 52.76 | -0.55 (-1.03%) | 231,400 |
19 Dec 2023 | USD | 52.06 | 53.4 | 51.789 | 53.31 | 53.31 | +1.35 (+2.60%) | 301,000 |
18 Dec 2023 | USD | 52 | 52.4 | 50.79 | 51.96 | 51.96 | +0.42 (+0.81%) | 282,100 |
15 Dec 2023 | USD | 51.29 | 51.93 | 50.845 | 51.54 | 51.54 | +0.51 (+1.00%) | 451,000 |
14 Dec 2023 | USD | 49.03 | 51.205 | 49.03 | 51.03 | 51.03 | +3 (+6.25%) | 316,200 |
13 Dec 2023 | USD | 46.03 | 48.06 | 44.71 | 48.03 | 48.03 | +2.2 (+4.80%) | 234,900 |
12 Dec 2023 | USD | 46.93 | 47 | 45.83 | 45.83 | 45.83 | -1.06 (-2.26%) | 128,500 |
11 Dec 2023 | USD | 46.83 | 46.94 | 45.93 | 46.89 | 46.89 | -0.1 (-0.21%) | 237,600 |
8 Dec 2023 | USD | 46.82 | 47.64 | 45.98 | 46.99 | 46.99 | -0.025 (-0.05%) | 153,700 |
7 Dec 2023 | USD | 45.88 | 47.42 | 45.51 | 47.015 | 47.015 | +1.015 (+2.21%) | 149,200 |
6 Dec 2023 | USD | 46.12 | 47.17 | 45.955 | 46 | 46 | +0.25 (+0.55%) | 138,700 |
5 Dec 2023 | USD | 46.74 | 46.74 | 45.6 | 45.75 | 45.75 | -1.41 (-2.99%) | 106,600 |
4 Dec 2023 | USD | 46.84 | 47.933 | 46.745 | 47.16 | 47.16 | +0.07 (+0.15%) | 164,700 |
1 Dec 2023 | USD | 44.37 | 47.18 | 43.94 | 47.09 | 47.09 | +2.85 (+6.44%) | 185,400 |
30 Nov 2023 | USD | 45 | 45.075 | 44.05 | 44.24 | 44.24 | -0.64 (-1.43%) | 205,900 |
29 Nov 2023 | USD | 45.7 | 46.33 | 44.76 | 44.88 | 44.88 | -0.33 (-0.73%) | 146,700 |
28 Nov 2023 | USD | 44.69 | 45.57 | 44.59 | 45.21 | 45.21 | +0.36 (+0.80%) | 117,300 |
27 Nov 2023 | USD | 45.43 | 45.542 | 44.8 | 44.85 | 44.85 | -0.91 (-1.99%) | 147,900 |
24 Nov 2023 | USD | 45.75 | 46.06 | 45.355 | 45.76 | 45.76 | +0.04 (+0.09%) | 69,600 |
22 Nov 2023 | USD | 46.35 | 47.035 | 45.69 | 45.72 | 45.72 | -0.66 (-1.42%) | 116,000 |
21 Nov 2023 | USD | 46.45 | 46.67 | 46.275 | 46.38 | 46.38 | -0.37 (-0.79%) | 126,600 |
20 Nov 2023 | USD | 46.31 | 46.82 | 46.21 | 46.75 | 46.75 | +0.44 (+0.95%) | 130,400 |
17 Nov 2023 | USD | 46.05 | 46.57 | 45.59 | 46.31 | 46.31 | +0.88 (+1.94%) | 142,300 |