Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 49.73 | 49.96 | 49.34 | 49.86 | 49.86 | +0.64 (+1.30%) | 1,000,800 |
9 Jan 2024 | USD | 48.61 | 49.22 | 48.48 | 49.22 | 49.22 | -0.08 (-0.16%) | 664,800 |
8 Jan 2024 | USD | 49.18 | 49.61 | 48.85 | 49.3 | 49.3 | +0.35 (+0.72%) | 700,100 |
5 Jan 2024 | USD | 47.82 | 49.37 | 47.3 | 48.95 | 48.95 | +0.97 (+2.02%) | 923,300 |
4 Jan 2024 | USD | 48.34 | 48.69 | 47.93 | 47.98 | 47.98 | -0.3 (-0.62%) | 751,000 |
3 Jan 2024 | USD | 48.79 | 48.9 | 47.86 | 48.28 | 48.28 | -1.12 (-2.27%) | 801,700 |
2 Jan 2024 | USD | 48.7 | 49.78 | 48.51 | 49.4 | 49.4 | +0.2 (+0.41%) | 686,500 |
29 Dec 2023 | USD | 49.58 | 49.89 | 49.08 | 49.2 | 49.2 | -0.65 (-1.30%) | 529,500 |
28 Dec 2023 | USD | 49.45 | 49.89 | 49.31 | 49.85 | 49.85 | +0.15 (+0.30%) | 426,600 |
27 Dec 2023 | USD | 49.45 | 49.77 | 49.23 | 49.7 | 49.7 | +0.25 (+0.51%) | 463,400 |
26 Dec 2023 | USD | 48.93 | 49.82 | 48.69 | 49.45 | 49.45 | +0.43 (+0.88%) | 591,600 |
22 Dec 2023 | USD | 49.61 | 49.81 | 48.74 | 49.02 | 49.02 | -0.37 (-0.75%) | 359,500 |
21 Dec 2023 | USD | 49.13 | 49.4 | 48.66 | 49.39 | 49.39 | +0.78 (+1.60%) | 790,500 |
20 Dec 2023 | USD | 49.22 | 49.76 | 48.59 | 48.61 | 48.61 | -0.7 (-1.42%) | 581,200 |
19 Dec 2023 | USD | 48.85 | 49.71 | 48.64 | 49.31 | 49.31 | +0.61 (+1.25%) | 1,174,700 |
18 Dec 2023 | USD | 48.57 | 49.06 | 48.35 | 48.7 | 48.7 | +0.25 (+0.52%) | 1,119,500 |
15 Dec 2023 | USD | 48.24 | 48.65 | 47.76 | 48.45 | 48.45 | +0.21 (+0.44%) | 1,359,300 |
14 Dec 2023 | USD | 47.58 | 48.86 | 47.34 | 48.24 | 48.24 | +1.64 (+3.52%) | 1,404,400 |
13 Dec 2023 | USD | 44.77 | 46.91 | 44.64 | 46.6 | 46.6 | +1.76 (+3.93%) | 1,326,100 |
12 Dec 2023 | USD | 44.16 | 45.28 | 43.93 | 44.84 | 44.84 | +0.53 (+1.20%) | 763,000 |
11 Dec 2023 | USD | 45.21 | 45.41 | 44.3 | 44.31 | 44.31 | -0.92 (-2.03%) | 860,200 |
8 Dec 2023 | USD | 44.73 | 45.3 | 44.65 | 45.23 | 45.23 | +0.26 (+0.58%) | 1,082,400 |
7 Dec 2023 | USD | 43.75 | 44.98 | 43.71 | 44.97 | 44.97 | +1.5 (+3.45%) | 2,062,800 |
6 Dec 2023 | USD | 43.65 | 44.36 | 43.26 | 43.47 | 43.47 | +0.28 (+0.65%) | 1,286,300 |
5 Dec 2023 | USD | 42.95 | 43.53 | 42.87 | 43.19 | 43.19 | -0.19 (-0.44%) | 1,814,400 |
4 Dec 2023 | USD | 43.17 | 43.86 | 43.01 | 43.38 | 43.38 | +0.05 (+0.12%) | 1,410,600 |
1 Dec 2023 | USD | 42.3 | 43.62 | 42.12 | 43.33 | 43.33 | +1.03 (+2.43%) | 1,516,800 |
30 Nov 2023 | USD | 42.53 | 42.73 | 41.98 | 42.3 | 42.3 | +0.07 (+0.17%) | 1,746,400 |
29 Nov 2023 | USD | 41.2 | 42.4 | 41.13 | 42.23 | 42.23 | +1.51 (+3.71%) | 1,598,900 |
28 Nov 2023 | USD | 39.38 | 40.76 | 39.25 | 40.72 | 40.72 | +1.3 (+3.30%) | 1,298,000 |