Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 53.43 | 54.26 | 53.32 | 54.19 | 54.19 | +0.81 (+1.52%) | 335,600 |
5 Jan 2024 | USD | 53.18 | 53.84 | 52.82 | 53.38 | 53.38 | -0.07 (-0.13%) | 120,700 |
4 Jan 2024 | USD | 53.51 | 53.88 | 53.26 | 53.45 | 53.45 | -0.13 (-0.24%) | 446,200 |
3 Jan 2024 | USD | 54.43 | 54.43 | 53.46 | 53.58 | 53.58 | -1.23 (-2.24%) | 347,200 |
2 Jan 2024 | USD | 54.11 | 54.94 | 53.96 | 54.81 | 54.81 | +0.52 (+0.96%) | 364,600 |
29 Dec 2023 | USD | 54.79 | 54.84 | 54.25 | 54.29 | 54.29 | -0.71 (-1.29%) | 663,900 |
28 Dec 2023 | USD | 54.47 | 55 | 54.47 | 55 | 55 | +0.46 (+0.84%) | 225,500 |
27 Dec 2023 | USD | 54.46 | 54.63 | 54.15 | 54.54 | 54.54 | +0.16 (+0.29%) | 246,900 |
26 Dec 2023 | USD | 53.96 | 54.49 | 53.86 | 54.38 | 54.38 | +0.48 (+0.89%) | 198,800 |
22 Dec 2023 | USD | 53.9 | 54.33 | 53.67 | 53.9 | 53.9 | +0.17 (+0.32%) | 436,500 |
21 Dec 2023 | USD | 53.74 | 53.81 | 53.09 | 53.73 | 53.73 | +0.49 (+0.92%) | 186,100 |
20 Dec 2023 | USD | 54.05 | 54.39 | 53.24 | 53.24 | 53.24 | -1.38 (-2.53%) | 412,000 |
19 Dec 2023 | USD | 54.55 | 54.74 | 54.4 | 54.62 | 54.62 | +0.46 (+0.85%) | 411,800 |
18 Dec 2023 | USD | 54.66 | 54.66 | 54.16 | 54.16 | 54.16 | -0.2 (-0.37%) | 461,400 |
15 Dec 2023 | USD | 55.18 | 55.18 | 53.96 | 54.36 | 54.36 | -0.84 (-1.52%) | 550,000 |
14 Dec 2023 | USD | 54.49 | 55.4 | 54.49 | 55.2 | 55.2 | +1.63 (+3.04%) | 361,000 |
13 Dec 2023 | USD | 51.64 | 53.74 | 51.49 | 53.57 | 53.57 | +1.98 (+3.84%) | 322,900 |
12 Dec 2023 | USD | 51.6 | 51.78 | 51.27 | 51.59 | 51.59 | +0.02 (+0.04%) | 267,000 |
11 Dec 2023 | USD | 51.14 | 51.58 | 51.14 | 51.57 | 51.57 | +0.22 (+0.43%) | 364,100 |
8 Dec 2023 | USD | 51.09 | 51.35 | 50.81 | 51.35 | 51.35 | +0.1 (+0.20%) | 278,900 |
7 Dec 2023 | USD | 51.05 | 51.42 | 50.92 | 51.25 | 51.25 | +0.18 (+0.35%) | 226,800 |
6 Dec 2023 | USD | 51.53 | 51.91 | 51.07 | 51.07 | 51.07 | -0.25 (-0.49%) | 312,100 |
5 Dec 2023 | USD | 51.39 | 51.46 | 51.04 | 51.32 | 51.32 | -0.4 (-0.77%) | 224,100 |
4 Dec 2023 | USD | 50.92 | 51.72 | 50.89 | 51.72 | 51.72 | +0.51 (+1.00%) | 501,300 |
1 Dec 2023 | USD | 49.8 | 51.21 | 49.74 | 51.21 | 51.21 | +1.33 (+2.67%) | 720,200 |
30 Nov 2023 | USD | 49.55 | 49.93 | 49.31 | 49.88 | 49.88 | +0.44 (+0.89%) | 466,200 |
29 Nov 2023 | USD | 49.58 | 50.01 | 49.38 | 49.44 | 49.44 | +0.23 (+0.47%) | 256,400 |
28 Nov 2023 | USD | 48.81 | 49.29 | 48.59 | 49.21 | 49.21 | +0.2 (+0.41%) | 502,000 |
27 Nov 2023 | USD | 48.89 | 49.23 | 48.64 | 49.01 | 49.01 | +0.08 (+0.16%) | 481,600 |
24 Nov 2023 | USD | 48.72 | 48.93 | 48.44 | 48.93 | 48.93 | +0.2 (+0.41%) | 85,600 |