Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 54.97 | 55.25 | 54.82 | 55.14 | 55.14 | +0.54 (+0.99%) | 30,500 |
30 Jan 2024 | USD | 54.59 | 54.72 | 54.27 | 54.6 | 54.6 | -0.16 (-0.29%) | 15,300 |
29 Jan 2024 | USD | 55.16 | 55.16 | 54.7 | 54.76 | 54.76 | +0.41 (+0.75%) | 29,600 |
26 Jan 2024 | USD | 54.25 | 54.46 | 54.02 | 54.35 | 54.35 | -0.01 (-0.02%) | 7,700 |
25 Jan 2024 | USD | 54.3 | 54.36 | 54.01 | 54.36 | 54.36 | -0.07 (-0.13%) | 40,000 |
24 Jan 2024 | USD | 54.66 | 54.66 | 54.09 | 54.43 | 54.43 | +0.61 (+1.13%) | 35,800 |
23 Jan 2024 | USD | 53.71 | 53.82 | 53.37 | 53.82 | 53.82 | -1.35 (-2.45%) | 18,900 |
22 Jan 2024 | USD | 54.92 | 55.17 | 54.82 | 55.17 | 55.17 | +0.79 (+1.45%) | 15,800 |
19 Jan 2024 | USD | 54.44 | 54.7 | 54.3 | 54.38 | 54.38 | +0.6 (+1.12%) | 156,200 |
18 Jan 2024 | USD | 54.02 | 54.02 | 53.59 | 53.78 | 53.78 | +0.01 (+0.02%) | 76,500 |
17 Jan 2024 | USD | 54.03 | 54.03 | 53.56 | 53.77 | 53.77 | -0.8 (-1.47%) | 11,900 |
16 Jan 2024 | USD | 55.09 | 55.09 | 54.45 | 54.57 | 54.57 | -0.46 (-0.84%) | 13,900 |
12 Jan 2024 | USD | 55.06 | 55.13 | 54.95 | 55.03 | 55.03 | +0.65 (+1.20%) | 10,400 |
11 Jan 2024 | USD | 54.3 | 54.38 | 53.88 | 54.38 | 54.38 | +0.18 (+0.33%) | 48,600 |
10 Jan 2024 | USD | 54.16 | 54.44 | 54.04 | 54.2 | 54.2 | +0.16 (+0.30%) | 14,000 |
9 Jan 2024 | USD | 54.04 | 54.14 | 53.83 | 54.04 | 54.04 | +0.07 (+0.13%) | 20,900 |
8 Jan 2024 | USD | 53.86 | 54.1 | 53.71 | 53.97 | 53.97 | +0.11 (+0.20%) | 11,400 |
5 Jan 2024 | USD | 54.7 | 54.81 | 53.86 | 53.86 | 53.86 | -0.54 (-0.99%) | 70,300 |
4 Jan 2024 | USD | 54.42 | 54.55 | 53.82 | 54.4 | 54.4 | +0.23 (+0.42%) | 15,700 |
3 Jan 2024 | USD | 54.18 | 54.19 | 53.77 | 54.17 | 54.17 | -0.14 (-0.26%) | 17,100 |
2 Jan 2024 | USD | 53.99 | 54.33 | 53.99 | 54.31 | 54.31 | +0.25 (+0.46%) | 18,900 |
29 Dec 2023 | USD | 54.26 | 54.41 | 54.02 | 54.06 | 54.06 | -0.52 (-0.95%) | 15,900 |
28 Dec 2023 | USD | 54.35 | 54.69 | 54.31 | 54.58 | 54.58 | +0.28 (+0.52%) | 30,100 |
27 Dec 2023 | USD | 54.29 | 54.31 | 54.02 | 54.3 | 54.3 | +0.45 (+0.84%) | 19,400 |
26 Dec 2023 | USD | 53.72 | 53.92 | 53.69 | 53.85 | 53.85 | +0.45 (+0.84%) | 14,500 |
22 Dec 2023 | USD | 53.29 | 53.49 | 53.01 | 53.4 | 53.4 | +0.77 (+1.46%) | 7,400 |
21 Dec 2023 | USD | 52.52 | 52.79 | 52.33 | 52.63 | 52.63 | +0.71 (+1.37%) | 9,900 |
20 Dec 2023 | USD | 52.6 | 52.6 | 51.92 | 51.92 | 51.92 | -1.63 (-3.04%) | 24,400 |
19 Dec 2023 | USD | 53.43 | 53.77 | 53.43 | 53.55 | 53.55 | +0.25 (+0.47%) | 7,000 |
18 Dec 2023 | USD | 53.53 | 53.67 | 53.3 | 53.3 | 53.3 | -0.22 (-0.41%) | 10,500 |