Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 56.14 | 56.9 | 55.39 | 56.82 | 56.82 | -0.4 (-0.70%) | 651,700 |
8 Jan 2024 | USD | 56.45 | 57.25 | 55.78 | 57.22 | 57.22 | -0.18 (-0.31%) | 693,000 |
5 Jan 2024 | USD | 56.54 | 58.04 | 56.53 | 57.4 | 57.4 | +0.34 (+0.60%) | 619,900 |
4 Jan 2024 | USD | 56.11 | 57.5 | 55.56 | 57.06 | 57.06 | +1.36 (+2.44%) | 1,218,400 |
3 Jan 2024 | USD | 56.57 | 56.98 | 55.65 | 55.7 | 55.7 | -2.16 (-3.73%) | 741,800 |
2 Jan 2024 | USD | 57.1 | 58.46 | 56.83 | 57.86 | 57.86 | +0.4 (+0.70%) | 653,900 |
29 Dec 2023 | USD | 58.38 | 58.72 | 57.15 | 57.46 | 57.46 | -1.14 (-1.95%) | 560,500 |
28 Dec 2023 | USD | 58.13 | 59.2 | 58.13 | 58.6 | 58.6 | +0.07 (+0.12%) | 432,700 |
27 Dec 2023 | USD | 58.85 | 59.14 | 58.42 | 58.53 | 58.53 | -0.42 (-0.71%) | 433,400 |
26 Dec 2023 | USD | 58.03 | 59.32 | 57.78 | 58.95 | 58.95 | +1.09 (+1.88%) | 435,800 |
22 Dec 2023 | USD | 57.91 | 58.46 | 57.51 | 57.86 | 57.86 | -0.02 (-0.03%) | 408,000 |
21 Dec 2023 | USD | 58.14 | 58.14 | 56.83 | 57.88 | 57.88 | +0.5 (+0.87%) | 618,500 |
20 Dec 2023 | USD | 57.59 | 59.13 | 57.29 | 57.38 | 57.38 | -1.78 (-3.01%) | 981,100 |
19 Dec 2023 | USD | 57.81 | 59.31 | 57.81 | 59.16 | 59.16 | +1.83 (+3.19%) | 953,800 |
18 Dec 2023 | USD | 58.49 | 58.53 | 56.67 | 57.33 | 57.33 | -0.7 (-1.21%) | 864,100 |
15 Dec 2023 | USD | 58.18 | 59.84 | 57.91 | 58.03 | 58.03 | -0.36 (-0.62%) | 1,925,900 |
14 Dec 2023 | USD | 54.94 | 58.56 | 54.94 | 58.39 | 58.39 | +5.66 (+10.73%) | 1,607,700 |
13 Dec 2023 | USD | 51.1 | 52.88 | 50.3 | 52.73 | 52.73 | +1.63 (+3.19%) | 1,006,100 |
12 Dec 2023 | USD | 51.1 | 51.34 | 50.63 | 51.1 | 51.1 | -0.11 (-0.21%) | 883,100 |
11 Dec 2023 | USD | 51.34 | 51.84 | 50.95 | 51.21 | 51.21 | -0.2 (-0.39%) | 718,400 |
8 Dec 2023 | USD | 51.11 | 51.92 | 50.81 | 51.41 | 51.41 | +0.26 (+0.51%) | 666,900 |
7 Dec 2023 | USD | 51 | 51.48 | 50.86 | 51.15 | 51.15 | +0.21 (+0.41%) | 581,100 |
6 Dec 2023 | USD | 51.36 | 52.24 | 50.91 | 50.94 | 50.94 | +0.1 (+0.20%) | 576,200 |
5 Dec 2023 | USD | 51.43 | 51.63 | 50.58 | 50.84 | 50.84 | -1.08 (-2.08%) | 615,700 |
4 Dec 2023 | USD | 51.07 | 52.12 | 50.89 | 51.92 | 51.92 | +0.4 (+0.78%) | 605,100 |
1 Dec 2023 | USD | 49.65 | 51.74 | 49.45 | 51.52 | 51.52 | +2.02 (+4.08%) | 785,200 |
30 Nov 2023 | USD | 49.97 | 50.14 | 49.14 | 49.5 | 49.5 | -0.07 (-0.14%) | 697,300 |
29 Nov 2023 | USD | 49.51 | 50.18 | 49.37 | 49.57 | 49.57 | +0.73 (+1.49%) | 544,500 |
28 Nov 2023 | USD | 49.6 | 49.86 | 48.66 | 48.84 | 48.84 | -0.99 (-1.99%) | 454,300 |
27 Nov 2023 | USD | 49.44 | 49.97 | 49.36 | 49.83 | 49.83 | -0.11 (-0.22%) | 363,200 |