Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 55.7 | 55.91 | 53.91 | 54.57 | 54.57 | -1.06 (-1.91%) | 1,115,400 |
8 Jan 2024 | USD | 54.08 | 55.63 | 52.8 | 55.63 | 55.63 | -0.38 (-0.68%) | 1,284,000 |
5 Jan 2024 | USD | 55.89 | 56.24 | 55.03 | 56.01 | 56.01 | +0.57 (+1.03%) | 912,000 |
4 Jan 2024 | USD | 58.95 | 58.97 | 55.33 | 55.44 | 55.44 | -2.51 (-4.33%) | 1,261,900 |
3 Jan 2024 | USD | 57.21 | 58.6 | 56.76 | 57.95 | 57.95 | +0.57 (+0.99%) | 1,104,300 |
2 Jan 2024 | USD | 57.52 | 58.7 | 57.08 | 57.38 | 57.38 | +0.52 (+0.91%) | 922,500 |
29 Dec 2023 | USD | 57.64 | 57.82 | 56.78 | 56.86 | 56.86 | -0.63 (-1.10%) | 1,353,800 |
28 Dec 2023 | USD | 58.42 | 58.97 | 57.44 | 57.49 | 57.49 | -1.48 (-2.51%) | 985,900 |
27 Dec 2023 | USD | 59.19 | 59.62 | 56.33 | 58.97 | 58.97 | -0.29 (-0.49%) | 1,222,500 |
26 Dec 2023 | USD | 58.33 | 59.82 | 57.93 | 59.26 | 59.26 | +1.65 (+2.86%) | 982,300 |
22 Dec 2023 | USD | 58.19 | 58.73 | 57.49 | 57.61 | 57.61 | -0.03 (-0.05%) | 804,000 |
21 Dec 2023 | USD | 57.13 | 57.71 | 56.75 | 57.64 | 57.64 | +0.7 (+1.23%) | 780,800 |
20 Dec 2023 | USD | 58.28 | 58.94 | 56.76 | 56.94 | 56.94 | -1.15 (-1.98%) | 1,327,900 |
19 Dec 2023 | USD | 57.3 | 58.39 | 56.52 | 58.09 | 58.09 | +0.48 (+0.83%) | 1,415,100 |
18 Dec 2023 | USD | 57.61 | 58.63 | 57.41 | 57.61 | 57.61 | +1.41 (+2.51%) | 1,178,600 |
15 Dec 2023 | USD | 56.62 | 57.11 | 55.29 | 56.2 | 56.2 | -0.1 (-0.18%) | 2,415,200 |
14 Dec 2023 | USD | 55.86 | 57.38 | 55.84 | 56.3 | 56.3 | +2.07 (+3.82%) | 1,548,900 |
13 Dec 2023 | USD | 52.42 | 54.3 | 52.14 | 54.23 | 54.23 | +2.14 (+4.11%) | 1,321,400 |
12 Dec 2023 | USD | 52.49 | 52.58 | 51.72 | 52.09 | 52.09 | -1.7 (-3.16%) | 1,239,800 |
11 Dec 2023 | USD | 53.73 | 54.86 | 53.48 | 53.79 | 53.79 | -0.33 (-0.61%) | 1,199,500 |
8 Dec 2023 | USD | 53.33 | 54.36 | 53.09 | 54.12 | 54.12 | +1.33 (+2.52%) | 1,454,800 |
7 Dec 2023 | USD | 54.18 | 54.53 | 52.72 | 52.79 | 52.79 | -0.69 (-1.29%) | 1,347,600 |
6 Dec 2023 | USD | 55.22 | 56.16 | 53.47 | 53.48 | 53.48 | -2.45 (-4.38%) | 1,640,600 |
5 Dec 2023 | USD | 57.77 | 58.04 | 55.91 | 55.93 | 55.93 | -1.7 (-2.95%) | 1,048,500 |
4 Dec 2023 | USD | 57.41 | 58 | 56.82 | 57.63 | 57.63 | -0.49 (-0.84%) | 917,700 |
1 Dec 2023 | USD | 57.55 | 59.19 | 57.23 | 58.12 | 58.12 | +0.24 (+0.41%) | 1,003,200 |
30 Nov 2023 | USD | 58.87 | 59.93 | 56.74 | 57.88 | 57.88 | -0.16 (-0.28%) | 1,093,200 |
29 Nov 2023 | USD | 58.32 | 58.6 | 57.48 | 58.04 | 58.04 | +0.1 (+0.17%) | 962,200 |
28 Nov 2023 | USD | 57.88 | 58.85 | 57.11 | 57.94 | 57.94 | +0.31 (+0.54%) | 841,400 |
27 Nov 2023 | USD | 58.03 | 58.12 | 57.15 | 57.63 | 57.63 | -0.95 (-1.62%) | 844,000 |