Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
22 Jan 2024 | USD | 58.86 | 58.99 | 58.54 | 58.7 | 58.7 | -0.1 (-0.17%) | 20,994,430 |
19 Jan 2024 | USD | 58.76 | 59.15 | 58.64 | 58.8 | 58.8 | -0.02 (-0.03%) | 2,065,800 |
18 Jan 2024 | USD | 58.91 | 58.92 | 58.8 | 58.82 | 58.82 | -0.05 (-0.08%) | 321,200 |
17 Jan 2024 | USD | 58.91 | 59.25 | 58.75 | 58.87 | 58.87 | -0.11 (-0.19%) | 549,400 |
16 Jan 2024 | USD | 59.02 | 59.27 | 58.97 | 58.98 | 58.98 | -0.3 (-0.51%) | 4,664,700 |
12 Jan 2024 | USD | 58.94 | 59.46 | 58.85 | 59.28 | 59.28 | +0.39 (+0.66%) | 660,200 |
11 Jan 2024 | USD | 58.88 | 59.04 | 58.84 | 58.89 | 58.89 | -0.01 (-0.02%) | 612,700 |
10 Jan 2024 | USD | 59.01 | 59.11 | 58.82 | 58.9 | 58.9 | -0.14 (-0.24%) | 749,000 |
9 Jan 2024 | USD | 59.01 | 59.2 | 58.84 | 59.04 | 59.04 | -0.05 (-0.08%) | 2,775,900 |
8 Jan 2024 | USD | 58.92 | 59.4 | 58.9 | 59.09 | 59.09 | -0.01 (-0.02%) | 844,200 |
5 Jan 2024 | USD | 58.84 | 59.35 | 58.75 | 59.1 | 59.1 | +0.18 (+0.31%) | 1,308,000 |
4 Jan 2024 | USD | 58.81 | 59.22 | 58.81 | 58.92 | 58.92 | +0.02 (+0.03%) | 448,800 |
3 Jan 2024 | USD | 59.06 | 59.07 | 58.9 | 58.9 | 58.9 | -0.21 (-0.36%) | 362,400 |
2 Jan 2024 | USD | 58.75 | 59.18 | 58.75 | 59.11 | 59.11 | +0.36 (+0.61%) | 2,268,200 |
29 Dec 2023 | USD | 58.94 | 58.94 | 58.7 | 58.75 | 58.75 | -0.16 (-0.27%) | 1,834,600 |
28 Dec 2023 | USD | 58.9 | 58.98 | 58.6 | 58.91 | 58.91 | +0.01 (+0.02%) | 1,706,900 |
27 Dec 2023 | USD | 59 | 59.1 | 58.88 | 58.9 | 58.9 | -0.1 (-0.17%) | 2,202,200 |
26 Dec 2023 | USD | 59 | 59.2 | 58.88 | 59 | 59 | +0.06 (+0.10%) | 1,373,500 |
22 Dec 2023 | USD | 59.05 | 59.2 | 58.9 | 58.94 | 58.94 | -0.04 (-0.07%) | 1,027,600 |
21 Dec 2023 | USD | 59.27 | 59.28 | 58.84 | 58.98 | 58.98 | +0.02 (+0.03%) | 936,100 |
20 Dec 2023 | USD | 58.75 | 59.1 | 58.74 | 58.96 | 58.96 | +0.18 (+0.31%) | 1,685,600 |
19 Dec 2023 | USD | 58.67 | 58.99 | 58.65 | 58.78 | 58.78 | +0.98 (+1.70%) | 3,179,100 |
18 Dec 2023 | USD | 57.5 | 58 | 57.37 | 57.8 | 57.8 | +0.01 (+0.02%) | 1,775,100 |
15 Dec 2023 | USD | 57.23 | 57.86 | 57.22 | 57.79 | 57.79 | +0.42 (+0.73%) | 2,200,700 |
14 Dec 2023 | USD | 57.37 | 57.45 | 56.9 | 57.37 | 57.37 | 0.0 (0.0%) | 1,171,100 |
13 Dec 2023 | USD | 56.67 | 57.45 | 56.64 | 57.37 | 57.37 | +0.57 (+1.00%) | 3,705,500 |
12 Dec 2023 | USD | 56.56 | 56.9 | 56.51 | 56.8 | 56.8 | +0.23 (+0.41%) | 856,900 |
11 Dec 2023 | USD | 56.5 | 56.84 | 56.45 | 56.57 | 56.57 | +0.08 (+0.14%) | 1,228,400 |
8 Dec 2023 | USD | 56.56 | 56.76 | 56.31 | 56.49 | 56.49 | -0.2 (-0.35%) | 860,800 |