Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 57.73 | 57.86 | 57.07 | 57.78 | 57.78 | +0.4 (+0.70%) | 187,300 |
3 Jan 2024 | USD | 57.34 | 58.27 | 56.9 | 57.38 | 57.38 | -0.63 (-1.09%) | 349,900 |
2 Jan 2024 | USD | 58.12 | 58.58 | 57.71 | 58.01 | 58.01 | -0.74 (-1.26%) | 227,400 |
29 Dec 2023 | USD | 59.26 | 59.56 | 58.63 | 58.75 | 58.75 | -0.66 (-1.11%) | 173,900 |
28 Dec 2023 | USD | 59.56 | 59.8 | 58.96 | 59.41 | 59.41 | -0.15 (-0.25%) | 141,300 |
27 Dec 2023 | USD | 59.56 | 59.91 | 59 | 59.56 | 59.56 | +0.4 (+0.68%) | 114,000 |
26 Dec 2023 | USD | 58.3 | 59.27 | 58.02 | 59.16 | 59.16 | +0.91 (+1.56%) | 105,000 |
22 Dec 2023 | USD | 58.1 | 58.92 | 58.07 | 58.25 | 58.25 | +0.45 (+0.78%) | 164,300 |
21 Dec 2023 | USD | 57.11 | 57.82 | 56.84 | 57.8 | 57.8 | +0.79 (+1.39%) | 147,700 |
20 Dec 2023 | USD | 57.23 | 58.39 | 56.88 | 57.01 | 57.01 | +0.05 (+0.09%) | 504,300 |
19 Dec 2023 | USD | 55.74 | 57.05 | 55.74 | 56.96 | 56.96 | +1.31 (+2.35%) | 273,000 |
18 Dec 2023 | USD | 56.76 | 56.76 | 55.47 | 55.65 | 55.65 | -0.79 (-1.40%) | 167,400 |
15 Dec 2023 | USD | 57.14 | 57.26 | 56.25 | 56.44 | 56.44 | -0.6 (-1.05%) | 626,300 |
14 Dec 2023 | USD | 55.64 | 57.31 | 55.3 | 57.04 | 57.04 | +1.76 (+3.18%) | 319,000 |
13 Dec 2023 | USD | 54.27 | 55.69 | 52.8 | 55.28 | 55.28 | +1.24 (+2.29%) | 500,000 |
12 Dec 2023 | USD | 53.68 | 54.72 | 53.68 | 54.04 | 54.04 | +0.1 (+0.19%) | 1,123,600 |
11 Dec 2023 | USD | 53.51 | 54.13 | 53.38 | 53.94 | 53.94 | +0.17 (+0.32%) | 218,400 |
8 Dec 2023 | USD | 53.62 | 53.8 | 53 | 53.77 | 53.77 | +0.39 (+0.73%) | 164,200 |
7 Dec 2023 | USD | 52.93 | 53.44 | 52.29 | 53.38 | 53.38 | +0.79 (+1.50%) | 294,700 |
6 Dec 2023 | USD | 52.36 | 53.37 | 52.18 | 52.59 | 52.59 | +0.22 (+0.42%) | 253,000 |
5 Dec 2023 | USD | 52.45 | 52.9 | 52.22 | 52.37 | 52.37 | -0.3 (-0.57%) | 173,900 |
4 Dec 2023 | USD | 49.92 | 53.14 | 49.4 | 52.67 | 52.67 | +4.74 (+9.89%) | 378,500 |
1 Dec 2023 | USD | 46.88 | 48.17 | 46.88 | 47.93 | 47.93 | +0.68 (+1.44%) | 112,400 |
30 Nov 2023 | USD | 46.75 | 47.44 | 46.4 | 47.25 | 47.25 | +0.5 (+1.07%) | 157,300 |
29 Nov 2023 | USD | 47.29 | 47.775 | 46.63 | 46.75 | 46.75 | -0.43 (-0.91%) | 166,301 |
28 Nov 2023 | USD | 47.29 | 47.43 | 46.58 | 47.18 | 47.18 | -0.03 (-0.06%) | 144,185 |
27 Nov 2023 | USD | 45.54 | 47.28 | 45.535 | 47.21 | 47.21 | +1.37 (+2.99%) | 160,244 |
24 Nov 2023 | USD | 45.77 | 46.11 | 45.56 | 45.84 | 45.84 | +0.34 (+0.75%) | 26,100 |
22 Nov 2023 | USD | 45.36 | 45.59 | 45.18 | 45.5 | 45.5 | +0.33 (+0.73%) | 109,300 |
21 Nov 2023 | USD | 45.62 | 45.71 | 45.12 | 45.17 | 45.17 | -0.55 (-1.20%) | 76,600 |