Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 52.12 | 53.28 | 52.12 | 53.25 | 53.25 | +1.18 (+2.27%) | 196,700 |
5 Jan 2024 | USD | 52.02 | 52.34 | 51.8 | 52.07 | 52.07 | -0.32 (-0.61%) | 179,900 |
4 Jan 2024 | USD | 52.72 | 52.87 | 52.3 | 52.39 | 52.39 | -0.11 (-0.21%) | 208,600 |
3 Jan 2024 | USD | 54.2 | 54.32 | 52.5 | 52.5 | 52.5 | -1.79 (-3.30%) | 335,400 |
2 Jan 2024 | USD | 54.09 | 54.31 | 53.71 | 54.29 | 54.29 | -0.01 (-0.02%) | 302,300 |
29 Dec 2023 | USD | 54.41 | 54.49 | 54.02 | 54.3 | 54.3 | -0.13 (-0.24%) | 140,200 |
28 Dec 2023 | USD | 54.68 | 54.89 | 54.41 | 54.43 | 54.43 | -0.4 (-0.73%) | 174,100 |
27 Dec 2023 | USD | 55.54 | 55.54 | 54.82 | 54.83 | 54.83 | -0.63 (-1.14%) | 187,200 |
26 Dec 2023 | USD | 55.18 | 55.65 | 54.86 | 55.46 | 55.46 | +0.53 (+0.96%) | 131,800 |
22 Dec 2023 | USD | 55.08 | 55.35 | 54.71 | 54.93 | 54.93 | -0.05 (-0.09%) | 147,400 |
21 Dec 2023 | USD | 55.34 | 55.51 | 54.51 | 54.98 | 54.98 | +0.12 (+0.22%) | 168,700 |
20 Dec 2023 | USD | 55.66 | 56.13 | 54.85 | 54.86 | 54.86 | -0.77 (-1.38%) | 299,200 |
19 Dec 2023 | USD | 55.14 | 55.66 | 54.8 | 55.63 | 55.63 | +0.63 (+1.15%) | 550,100 |
18 Dec 2023 | USD | 55.07 | 55.1 | 54.42 | 55 | 55 | +0.17 (+0.31%) | 396,300 |
15 Dec 2023 | USD | 55.68 | 55.72 | 54.3 | 54.83 | 54.83 | -0.71 (-1.28%) | 542,600 |
14 Dec 2023 | USD | 54.71 | 55.74 | 54.5 | 55.54 | 55.54 | +1.02 (+1.87%) | 453,300 |
13 Dec 2023 | USD | 53.69 | 54.56 | 53.5 | 54.52 | 54.52 | +0.91 (+1.70%) | 293,700 |
12 Dec 2023 | USD | 54.16 | 54.16 | 53.47 | 53.61 | 53.61 | -0.25 (-0.46%) | 303,500 |
11 Dec 2023 | USD | 53.28 | 53.9 | 53.05 | 53.86 | 53.86 | +0.42 (+0.79%) | 248,800 |
8 Dec 2023 | USD | 53.15 | 53.79 | 52.99 | 53.44 | 53.44 | +0.35 (+0.66%) | 283,100 |
7 Dec 2023 | USD | 53.72 | 53.79 | 52.74 | 53.09 | 53.09 | -0.5 (-0.93%) | 292,900 |
6 Dec 2023 | USD | 54.38 | 54.57 | 53.56 | 53.59 | 53.59 | -0.78 (-1.43%) | 363,700 |
5 Dec 2023 | USD | 54.49 | 54.54 | 53.98 | 54.37 | 54.37 | -0.38 (-0.69%) | 292,400 |
4 Dec 2023 | USD | 54.43 | 54.98 | 54.21 | 54.75 | 54.75 | +0.1 (+0.18%) | 196,600 |
1 Dec 2023 | USD | 53.87 | 54.66 | 53.41 | 54.65 | 54.65 | +0.79 (+1.47%) | 237,700 |
30 Nov 2023 | USD | 54.05 | 54.05 | 52.83 | 53.86 | 53.86 | -0.33 (-0.61%) | 223,000 |
29 Nov 2023 | USD | 53.82 | 54.72 | 53.75 | 54.19 | 54.19 | +0.68 (+1.27%) | 219,843 |
28 Nov 2023 | USD | 53.68 | 53.96 | 53.41 | 53.51 | 53.51 | -0.37 (-0.69%) | 162,743 |
27 Nov 2023 | USD | 53.44 | 54.32 | 53.3194 | 53.88 | 53.88 | +0.39 (+0.73%) | 262,585 |
24 Nov 2023 | USD | 53.35 | 53.73 | 53.25 | 53.49 | 53.49 | -0.02 (-0.04%) | 71,700 |