| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 54.76 | 55.96 | 53.9 | 54.3 | 54.3 | -1.66 (-2.97%) | 1,120,900 |
| 29 Dec 2023 | USD | 57.21 | 57.78 | 55.56 | 55.96 | 55.96 | -1.59 (-2.76%) | 494,500 |
| 28 Dec 2023 | USD | 57.01 | 57.75 | 56.98 | 57.55 | 57.55 | +0.42 (+0.74%) | 413,200 |
| 27 Dec 2023 | USD | 56.97 | 57.42 | 56.43 | 57.13 | 57.13 | +0.59 (+1.04%) | 507,300 |
| 26 Dec 2023 | USD | 57.12 | 57.57 | 56.39 | 56.54 | 56.54 | -0.04 (-0.07%) | 675,700 |
| 22 Dec 2023 | USD | 56.81 | 57.426 | 55.94 | 56.58 | 56.58 | +0.33 (+0.59%) | 648,600 |
| 21 Dec 2023 | USD | 55.8 | 57.045 | 55.55 | 56.25 | 56.25 | +1.7 (+3.12%) | 728,600 |
| 20 Dec 2023 | USD | 57.07 | 57.9 | 54.52 | 54.55 | 54.55 | -2.52 (-4.42%) | 985,100 |
| 19 Dec 2023 | USD | 54.92 | 57.24 | 53.7 | 57.07 | 57.07 | +3.14 (+5.82%) | 1,522,100 |
| 18 Dec 2023 | USD | 53.12 | 54.34 | 53.12 | 53.93 | 53.93 | +0.46 (+0.86%) | 710,200 |
| 15 Dec 2023 | USD | 54.6 | 55.31 | 53.2 | 53.47 | 53.47 | -1.7 (-3.08%) | 1,545,800 |
| 14 Dec 2023 | USD | 53.57 | 55.77 | 53.5 | 55.17 | 55.17 | +3.97 (+7.75%) | 2,517,500 |
| 13 Dec 2023 | USD | 48.85 | 51.68 | 47.765 | 51.2 | 51.2 | +2.56 (+5.26%) | 1,160,700 |
| 12 Dec 2023 | USD | 49.27 | 49.733 | 48.19 | 48.64 | 48.64 | +0.5 (+1.04%) | 808,800 |
| 11 Dec 2023 | USD | 48.71 | 48.72 | 47.08 | 48.14 | 48.14 | -0.7 (-1.43%) | 1,034,800 |
| 8 Dec 2023 | USD | 47.16 | 49.2 | 46.84 | 48.84 | 48.84 | +1.27 (+2.67%) | 1,076,700 |
| 7 Dec 2023 | USD | 46.2 | 47.77 | 46.01 | 47.57 | 47.57 | +1.37 (+2.97%) | 798,900 |
| 6 Dec 2023 | USD | 46.22 | 47.435 | 45.61 | 46.2 | 46.2 | +0.87 (+1.92%) | 639,200 |
| 5 Dec 2023 | USD | 45.78 | 46.035 | 44.568 | 45.33 | 45.33 | -0.96 (-2.07%) | 748,900 |
| 4 Dec 2023 | USD | 46 | 46.89 | 45.18 | 46.29 | 46.29 | +0.54 (+1.18%) | 1,000,500 |
| 1 Dec 2023 | USD | 43.02 | 45.85 | 42.835 | 45.75 | 45.75 | +2.23 (+5.12%) | 754,100 |
| 30 Nov 2023 | USD | 43.5 | 43.69 | 42.67 | 43.52 | 43.52 | +0.2 (+0.46%) | 793,800 |
| 29 Nov 2023 | USD | 43.14 | 44.75 | 42.71 | 43.32 | 43.32 | +1.16 (+2.75%) | 1,001,000 |
| 28 Nov 2023 | USD | 42.03 | 42.26 | 41.23 | 42.16 | 42.16 | -0.55 (-1.29%) | 678,400 |
| 27 Nov 2023 | USD | 42.63 | 43.36 | 42.12 | 42.71 | 42.71 | -0.65 (-1.50%) | 524,200 |
| 24 Nov 2023 | USD | 42.95 | 43.92 | 42.91 | 43.36 | 43.36 | +0.01 (+0.02%) | 285,800 |
| 22 Nov 2023 | USD | 43.2 | 44.27 | 42.69 | 43.35 | 43.35 | +0.54 (+1.26%) | 795,200 |
| 21 Nov 2023 | USD | 42.99 | 44.26 | 42.76 | 42.81 | 42.81 | -0.61 (-1.40%) | 1,030,300 |
| 20 Nov 2023 | USD | 42.47 | 44.1 | 42 | 43.42 | 43.42 | +1.25 (+2.96%) | 1,337,400 |
| 17 Nov 2023 | USD | 40.36 | 42.25 | 39.955 | 42.17 | 42.17 | +2.23 (+5.58%) | 1,050,500 |
