Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 53.99 | 54.3 | 53.92 | 54.23 | 54.23 | +0.27 (+0.50%) | 763,800 |
9 Jan 2024 | USD | 53.72 | 54.05 | 53.66 | 53.96 | 53.96 | +0.01 (+0.02%) | 800,800 |
8 Jan 2024 | USD | 53.24 | 53.96 | 53.23 | 53.95 | 53.95 | +0.74 (+1.39%) | 3,197,300 |
5 Jan 2024 | USD | 53.26 | 53.49 | 53.04 | 53.21 | 53.21 | +0.04 (+0.08%) | 766,700 |
4 Jan 2024 | USD | 53.28 | 53.56 | 53.15 | 53.17 | 53.17 | -0.18 (-0.34%) | 724,600 |
3 Jan 2024 | USD | 53.47 | 53.57 | 53.29 | 53.35 | 53.35 | -0.35 (-0.65%) | 1,360,700 |
2 Jan 2024 | USD | 53.74 | 53.85 | 53.49 | 53.7 | 53.7 | -0.38 (-0.70%) | 750,800 |
29 Dec 2023 | USD | 54.12 | 54.23 | 53.85 | 54.08 | 54.08 | -0.07 (-0.13%) | 723,100 |
28 Dec 2023 | USD | 54.22 | 54.27 | 54.12 | 54.15 | 54.15 | -0.06 (-0.11%) | 735,700 |
27 Dec 2023 | USD | 54.22 | 54.25 | 54.04 | 54.21 | 54.21 | -0.01 (-0.02%) | 984,700 |
26 Dec 2023 | USD | 54.08 | 54.33 | 54.05 | 54.22 | 54.22 | +0.23 (+0.43%) | 502,900 |
22 Dec 2023 | USD | 54 | 54.18 | 53.76 | 53.99 | 53.99 | +0.05 (+0.09%) | 570,600 |
21 Dec 2023 | USD | 53.82 | 53.94 | 53.52 | 53.94 | 53.94 | +0.5 (+0.94%) | 863,400 |
20 Dec 2023 | USD | 54.16 | 54.33 | 53.41 | 53.44 | 53.44 | -0.78 (-1.44%) | 950,300 |
19 Dec 2023 | USD | 53.97 | 54.22 | 53.93 | 54.22 | 54.22 | +0.28 (+0.52%) | 516,200 |
18 Dec 2023 | USD | 53.75 | 54.02 | 53.74 | 53.94 | 53.94 | +0.25 (+0.47%) | 574,600 |
15 Dec 2023 | USD | 53.59 | 53.85 | 53.56 | 53.69 | 53.69 | -0.1 (-0.19%) | 668,000 |
14 Dec 2023 | USD | 53.85 | 53.9 | 53.5 | 53.79 | 53.79 | +0.09 (+0.17%) | 972,000 |
13 Dec 2023 | USD | 53.12 | 53.72 | 53.1 | 53.7 | 53.7 | +0.58 (+1.09%) | 707,886 |
12 Dec 2023 | USD | 52.72 | 53.12 | 52.65 | 53.12 | 53.12 | +0.38 (+0.72%) | 708,232 |
11 Dec 2023 | USD | 52.28 | 52.74 | 52.27 | 52.74 | 52.74 | +0.56 (+1.07%) | 645,860 |
8 Dec 2023 | USD | 51.93 | 52.22 | 51.83 | 52.18 | 52.18 | +0.24 (+0.46%) | 696,900 |
7 Dec 2023 | USD | 51.82 | 52 | 51.75 | 51.94 | 51.94 | +0.39 (+0.76%) | 601,200 |
6 Dec 2023 | USD | 52 | 52.03 | 51.5 | 51.55 | 51.55 | -0.26 (-0.50%) | 822,800 |
5 Dec 2023 | USD | 51.64 | 51.86 | 51.59 | 51.81 | 51.81 | -0.06 (-0.12%) | 794,000 |
4 Dec 2023 | USD | 51.87 | 51.98 | 51.68 | 51.87 | 51.87 | -0.32 (-0.61%) | 1,015,100 |
1 Dec 2023 | USD | 51.87 | 52.34 | 51.79 | 52.19 | 52.19 | +0.25 (+0.48%) | 1,955,700 |
30 Nov 2023 | USD | 51.93 | 51.99 | 51.61 | 51.94 | 51.94 | +0.15 (+0.29%) | 872,400 |
29 Nov 2023 | USD | 52.21 | 52.3 | 51.77 | 51.79 | 51.79 | -0.17 (-0.33%) | 1,089,200 |
28 Nov 2023 | USD | 51.91 | 52.19 | 51.85 | 51.96 | 51.96 | -0.05 (-0.10%) | 802,200 |