Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 60.45 | 60.52 | 60 | 60 | 60 | -0.31 (-0.51%) | 2,419,000 |
9 Jan 2024 | USD | 60.27 | 60.55 | 60.22 | 60.31 | 60.31 | -0.26 (-0.43%) | 2,607,700 |
8 Jan 2024 | USD | 60.03 | 60.66 | 59.93 | 60.57 | 60.57 | +0.5 (+0.83%) | 3,934,400 |
5 Jan 2024 | USD | 60.13 | 60.82 | 59.98 | 60.07 | 60.07 | -0.5 (-0.83%) | 3,239,600 |
4 Jan 2024 | USD | 60.68 | 60.8 | 60.47 | 60.57 | 60.57 | -0.83 (-1.35%) | 2,775,500 |
3 Jan 2024 | USD | 60.67 | 61.48 | 60.52 | 61.4 | 61.4 | +0.19 (+0.31%) | 4,245,900 |
2 Jan 2024 | USD | 61.14 | 61.38 | 61.02 | 61.21 | 61.21 | -0.32 (-0.52%) | 3,801,200 |
29 Dec 2023 | USD | 61.65 | 62.02 | 61.44 | 61.53 | 61.53 | -0.51 (-0.82%) | 3,001,600 |
28 Dec 2023 | USD | 62.18 | 62.46 | 61.9 | 62.04 | 62.04 | -0.4 (-0.64%) | 1,637,400 |
27 Dec 2023 | USD | 62 | 62.45 | 61.87 | 62.44 | 62.44 | +1.03 (+1.68%) | 1,972,100 |
26 Dec 2023 | USD | 61.29 | 61.49 | 61.26 | 61.41 | 61.41 | +0.12 (+0.20%) | 1,712,500 |
22 Dec 2023 | USD | 61.75 | 61.75 | 61.11 | 61.29 | 61.29 | -0.38 (-0.62%) | 1,805,200 |
21 Dec 2023 | USD | 62.14 | 62.19 | 61.54 | 61.67 | 61.67 | -0.35 (-0.56%) | 2,156,200 |
20 Dec 2023 | USD | 61.7 | 62.075 | 61.43 | 62.02 | 62.02 | +0.49 (+0.80%) | 1,865,986 |
19 Dec 2023 | USD | 61.56 | 61.79 | 61.43 | 61.53 | 61.53 | +0.24 (+0.39%) | 2,067,200 |
18 Dec 2023 | USD | 61.34 | 61.34 | 61.09 | 61.29 | 61.29 | -0.41 (-0.66%) | 2,290,900 |
15 Dec 2023 | USD | 61.47 | 61.84 | 61.41 | 61.7 | 61.7 | +0.08 (+0.13%) | 2,937,300 |
14 Dec 2023 | USD | 60.9 | 61.66 | 60.77 | 61.62 | 61.62 | +1.42 (+2.36%) | 3,176,700 |
13 Dec 2023 | USD | 59.26 | 60.31 | 59.18 | 60.2 | 60.2 | +1.3 (+2.21%) | 2,908,500 |
12 Dec 2023 | USD | 58.65 | 58.98 | 58.53 | 58.9 | 58.9 | +0.15 (+0.26%) | 2,168,600 |
11 Dec 2023 | USD | 58.56 | 58.81 | 58.31 | 58.75 | 58.75 | -0.09 (-0.15%) | 5,877,800 |
8 Dec 2023 | USD | 58.81 | 58.96 | 58.49 | 58.84 | 58.84 | -0.48 (-0.81%) | 4,791,500 |
7 Dec 2023 | USD | 59.21 | 59.75 | 59.18 | 59.32 | 59.32 | -0.32 (-0.54%) | 3,698,500 |
6 Dec 2023 | USD | 59.18 | 59.74 | 59.08 | 59.64 | 59.64 | +0.72 (+1.22%) | 5,211,100 |
5 Dec 2023 | USD | 58.38 | 58.93 | 58.33 | 58.92 | 58.92 | +1.16 (+2.01%) | 10,076,200 |
4 Dec 2023 | USD | 57.72 | 57.91 | 57.49 | 57.76 | 57.76 | -0.23 (-0.40%) | 3,720,800 |
1 Dec 2023 | USD | 57.01 | 58.06 | 56.94 | 57.99 | 57.99 | +0.78 (+1.36%) | 2,395,100 |
30 Nov 2023 | USD | 57.39 | 57.5 | 56.95 | 57.21 | 57.21 | -0.59 (-1.02%) | 4,078,900 |
29 Nov 2023 | USD | 57.5 | 57.83 | 57.31 | 57.8 | 57.8 | +0.68 (+1.19%) | 2,803,000 |
28 Nov 2023 | USD | 56.8 | 57.16 | 56.74 | 57.12 | 57.12 | +0.13 (+0.23%) | 2,970,600 |