Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 58.14 | 58.24 | 57.26 | 57.73 | 57.73 | -0.84 (-1.43%) | 5,312,500 |
2 Jan 2024 | USD | 57.11 | 58.58 | 57.01 | 58.57 | 58.57 | +1.15 (+2.00%) | 5,815,300 |
29 Dec 2023 | USD | 58 | 58.12 | 57.4 | 57.42 | 57.42 | -1.16 (-1.98%) | 6,685,900 |
28 Dec 2023 | USD | 57.96 | 58.61 | 57.87 | 58.58 | 58.58 | +0.58 (+1.00%) | 5,243,000 |
27 Dec 2023 | USD | 57.8 | 58.02 | 57.58 | 58 | 58 | +0.3 (+0.52%) | 5,619,600 |
26 Dec 2023 | USD | 56.92 | 57.74 | 56.87 | 57.7 | 57.7 | +0.81 (+1.42%) | 4,212,000 |
22 Dec 2023 | USD | 57.2 | 57.65 | 56.83 | 56.89 | 56.89 | -0.07 (-0.12%) | 5,285,000 |
21 Dec 2023 | USD | 57.15 | 57.53 | 56.57 | 56.96 | 56.96 | +0.26 (+0.46%) | 5,859,900 |
20 Dec 2023 | USD | 57.11 | 57.72 | 56.68 | 56.7 | 56.7 | -0.42 (-0.74%) | 5,402,900 |
19 Dec 2023 | USD | 56.71 | 57.36 | 56.63 | 57.12 | 57.12 | +0.61 (+1.08%) | 6,198,200 |
18 Dec 2023 | USD | 57.4 | 57.49 | 56.49 | 56.51 | 56.51 | -0.78 (-1.36%) | 8,848,800 |
15 Dec 2023 | USD | 57.63 | 57.85 | 56.74 | 57.29 | 57.29 | -0.53 (-0.92%) | 20,181,800 |
14 Dec 2023 | USD | 57.5 | 58.24 | 57.45 | 57.82 | 57.82 | +1.2 (+2.12%) | 11,549,500 |
13 Dec 2023 | USD | 54.77 | 56.89 | 54.56 | 56.62 | 56.62 | +2.14 (+3.93%) | 8,882,400 |
12 Dec 2023 | USD | 54.44 | 54.63 | 53.96 | 54.48 | 54.48 | +0.09 (+0.17%) | 5,013,300 |
11 Dec 2023 | USD | 54 | 54.53 | 53.78 | 54.39 | 54.39 | +0.53 (+0.98%) | 6,461,100 |
8 Dec 2023 | USD | 54.3 | 54.57 | 53.56 | 53.86 | 53.86 | -0.83 (-1.52%) | 6,647,200 |
7 Dec 2023 | USD | 54.6 | 55.18 | 54.32 | 54.69 | 54.69 | -0.02 (-0.04%) | 6,195,400 |
6 Dec 2023 | USD | 55.83 | 56.45 | 54.7 | 54.71 | 54.71 | -0.21 (-0.38%) | 11,296,300 |
5 Dec 2023 | USD | 55.47 | 55.57 | 54.75 | 54.92 | 54.92 | -0.61 (-1.10%) | 7,666,100 |
4 Dec 2023 | USD | 54.41 | 55.67 | 54.41 | 55.53 | 55.53 | +0.93 (+1.70%) | 7,323,500 |
1 Dec 2023 | USD | 53.85 | 54.75 | 53.75 | 54.6 | 54.6 | +0.64 (+1.19%) | 6,196,400 |
30 Nov 2023 | USD | 53.63 | 54.11 | 53.15 | 53.96 | 53.96 | +0.29 (+0.54%) | 10,126,200 |
29 Nov 2023 | USD | 54.2 | 54.5 | 53.57 | 53.67 | 53.67 | -0.14 (-0.26%) | 5,561,500 |
28 Nov 2023 | USD | 53.94 | 54.45 | 53.77 | 53.81 | 53.81 | -0.32 (-0.59%) | 6,855,800 |
27 Nov 2023 | USD | 53.97 | 54.34 | 53.65 | 54.13 | 54.13 | +0.22 (+0.41%) | 4,751,900 |
24 Nov 2023 | USD | 53.26 | 53.97 | 53.11 | 53.91 | 53.91 | +0.6 (+1.13%) | 2,454,200 |
22 Nov 2023 | USD | 53.99 | 54.04 | 53.09 | 53.31 | 53.31 | -0.24 (-0.45%) | 3,993,600 |
21 Nov 2023 | USD | 53 | 53.62 | 52.79 | 53.55 | 53.55 | +0.33 (+0.62%) | 5,302,100 |
20 Nov 2023 | USD | 52.8 | 53.42 | 52.51 | 53.22 | 53.22 | +0.31 (+0.59%) | 4,947,400 |