Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 56.66 | 56.79 | 56.49 | 56.69 | 56.69 | +0.04 (+0.07%) | 3,079,100 |
6 Dec 2023 | USD | 56.75 | 56.88 | 56.6 | 56.65 | 56.65 | -0.07 (-0.12%) | 856,800 |
5 Dec 2023 | USD | 56.84 | 56.92 | 56.65 | 56.72 | 56.72 | -0.22 (-0.39%) | 818,100 |
4 Dec 2023 | USD | 56.79 | 57.15 | 56.79 | 56.94 | 56.94 | -0.14 (-0.25%) | 840,400 |
1 Dec 2023 | USD | 56.87 | 57.18 | 56.62 | 57.08 | 57.08 | +0.33 (+0.58%) | 1,025,100 |
30 Nov 2023 | USD | 56.92 | 57.12 | 56.54 | 56.75 | 56.75 | -0.21 (-0.37%) | 672,200 |
29 Nov 2023 | USD | 56.78 | 56.96 | 56.75 | 56.96 | 56.96 | +0.12 (+0.21%) | 460,800 |
28 Nov 2023 | USD | 56.58 | 56.94 | 56.54 | 56.84 | 56.84 | +0.17 (+0.30%) | 719,800 |
27 Nov 2023 | USD | 56.82 | 56.84 | 56.5 | 56.67 | 56.67 | -0.13 (-0.23%) | 746,600 |
24 Nov 2023 | USD | 56.88 | 57 | 56.73 | 56.8 | 56.8 | -0.08 (-0.14%) | 197,100 |
22 Nov 2023 | USD | 56.57 | 56.9 | 56.51 | 56.88 | 56.88 | +0.41 (+0.73%) | 685,100 |
21 Nov 2023 | USD | 56.37 | 56.63 | 56.25 | 56.47 | 56.47 | -0.03 (-0.05%) | 729,000 |
20 Nov 2023 | USD | 56.6 | 56.62 | 56.34 | 56.5 | 56.5 | -0.05 (-0.09%) | 1,115,700 |
17 Nov 2023 | USD | 56.4 | 56.73 | 56.39 | 56.55 | 56.55 | +0.17 (+0.30%) | 1,086,300 |
16 Nov 2023 | USD | 56.26 | 56.55 | 56.26 | 56.38 | 56.38 | +0.17 (+0.30%) | 657,200 |
15 Nov 2023 | USD | 56.47 | 56.7 | 56.21 | 56.21 | 56.21 | -0.26 (-0.46%) | 1,086,100 |
14 Nov 2023 | USD | 56.48 | 56.75 | 56.25 | 56.47 | 56.47 | +0.21 (+0.37%) | 1,848,500 |
13 Nov 2023 | USD | 56.15 | 56.34 | 56 | 56.26 | 56.26 | -0.03 (-0.05%) | 3,359,800 |
10 Nov 2023 | USD | 56.1 | 56.4 | 56.01 | 56.29 | 56.29 | +0.52 (+0.93%) | 3,614,500 |
9 Nov 2023 | USD | 56 | 56.47 | 55.61 | 55.77 | 55.77 | -0.2 (-0.36%) | 3,729,500 |
8 Nov 2023 | USD | 56.24 | 56.36 | 55.79 | 55.97 | 55.97 | -0.11 (-0.20%) | 2,490,700 |
7 Nov 2023 | USD | 56.08 | 56.29 | 55.92 | 56.08 | 56.08 | -0.19 (-0.34%) | 1,187,900 |
6 Nov 2023 | USD | 56.12 | 56.45 | 56.05 | 56.27 | 56.27 | +0.25 (+0.45%) | 1,164,400 |
3 Nov 2023 | USD | 55.91 | 56.19 | 55.8 | 56.02 | 56.02 | +0.32 (+0.57%) | 1,383,400 |
2 Nov 2023 | USD | 55.91 | 56.15 | 55.51 | 55.7 | 55.7 | -0.45 (-0.80%) | 1,124,800 |
1 Nov 2023 | USD | 55.65 | 56.15 | 55.55 | 56.15 | 56.15 | +0.62 (+1.12%) | 1,390,700 |
31 Oct 2023 | USD | 55.75 | 56.28 | 55.5 | 55.53 | 55.53 | -0.2 (-0.36%) | 1,015,100 |
30 Oct 2023 | USD | 55.35 | 55.98 | 55.35 | 55.73 | 55.73 | +0.36 (+0.65%) | 645,100 |
27 Oct 2023 | USD | 55.41 | 55.54 | 55.14 | 55.37 | 55.37 | -0.04 (-0.07%) | 1,762,100 |
26 Oct 2023 | USD | 55.3 | 55.56 | 55.26 | 55.41 | 55.41 | +0.2 (+0.36%) | 1,469,600 |