Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 64.65 | 65.26 | 61.37 | 61.7 | 61.7 | -2.42 (-3.77%) | 2,635,900 |
28 Dec 2023 | USD | 64.45 | 64.8 | 63.14 | 64.12 | 64.12 | -0.29 (-0.45%) | 1,822,100 |
27 Dec 2023 | USD | 65.41 | 66.96 | 64.192 | 64.41 | 64.41 | -0.41 (-0.63%) | 1,850,300 |
26 Dec 2023 | USD | 67.24 | 67.528 | 64.81 | 64.82 | 64.82 | -2.29 (-3.41%) | 2,192,000 |
22 Dec 2023 | USD | 68.18 | 69.66 | 65.84 | 67.11 | 67.11 | -1.06 (-1.55%) | 2,798,900 |
21 Dec 2023 | USD | 66.8 | 68.38 | 65.62 | 68.17 | 68.17 | +3.47 (+5.36%) | 3,429,300 |
20 Dec 2023 | USD | 65.85 | 68.22 | 64.67 | 64.7 | 64.7 | -2.02 (-3.03%) | 3,282,800 |
19 Dec 2023 | USD | 63.98 | 67.04 | 63.81 | 66.72 | 66.72 | +3.78 (+6.01%) | 4,752,700 |
18 Dec 2023 | USD | 64.22 | 65.6 | 62.63 | 62.94 | 62.94 | -1.2 (-1.87%) | 3,352,600 |
15 Dec 2023 | USD | 65.23 | 65.41 | 62.09 | 64.14 | 64.14 | -0.02 (-0.03%) | 4,524,900 |
14 Dec 2023 | USD | 61.91 | 67.11 | 60.85 | 64.16 | 64.16 | +7.24 (+12.72%) | 9,710,800 |
13 Dec 2023 | USD | 52.04 | 57.985 | 50.19 | 56.92 | 56.92 | +4.86 (+9.34%) | 9,591,600 |
12 Dec 2023 | USD | 54.28 | 54.5 | 51.02 | 52.06 | 52.06 | -2.84 (-5.17%) | 5,744,100 |
11 Dec 2023 | USD | 54.52 | 56.6 | 54.402 | 54.9 | 54.9 | -0.2 (-0.36%) | 3,692,500 |
8 Dec 2023 | USD | 52.31 | 55.7 | 51.89 | 55.1 | 55.1 | +2.03 (+3.83%) | 6,039,200 |
7 Dec 2023 | USD | 52.35 | 53.805 | 51.83 | 53.07 | 53.07 | 0.0 (0.0%) | 3,480,100 |
6 Dec 2023 | USD | 56.07 | 56.62 | 52.138 | 53.07 | 53.07 | -2.56 (-4.60%) | 4,709,200 |
5 Dec 2023 | USD | 57.37 | 58.22 | 55.61 | 55.63 | 55.63 | -2.68 (-4.60%) | 3,794,500 |
4 Dec 2023 | USD | 57.98 | 59.75 | 57.43 | 58.31 | 58.31 | -0.22 (-0.38%) | 2,889,100 |
1 Dec 2023 | USD | 56.06 | 58.91 | 55.46 | 58.53 | 58.53 | +2.73 (+4.89%) | 3,594,500 |
30 Nov 2023 | USD | 58.79 | 58.98 | 55.73 | 55.8 | 55.8 | -2.7 (-4.62%) | 3,781,700 |
29 Nov 2023 | USD | 57.76 | 60.71 | 57.72 | 58.5 | 58.5 | +1.51 (+2.65%) | 5,276,300 |
28 Nov 2023 | USD | 52.39 | 57.14 | 51.6 | 56.99 | 56.99 | +4.23 (+8.02%) | 5,630,400 |
27 Nov 2023 | USD | 49.31 | 53.11 | 49.31 | 52.76 | 52.76 | +3.65 (+7.43%) | 5,204,600 |
24 Nov 2023 | USD | 48.23 | 49.45 | 47.58 | 49.11 | 49.11 | +0.24 (+0.49%) | 1,176,100 |
22 Nov 2023 | USD | 48.83 | 49.86 | 48.06 | 48.87 | 48.87 | +0.68 (+1.41%) | 2,819,200 |
21 Nov 2023 | USD | 48.64 | 49.06 | 47.29 | 48.19 | 48.19 | -1.28 (-2.59%) | 3,127,500 |
20 Nov 2023 | USD | 47.28 | 50.45 | 47.22 | 49.47 | 49.47 | +2.31 (+4.90%) | 3,921,800 |
17 Nov 2023 | USD | 46.62 | 47.58 | 45.93 | 47.16 | 47.16 | +1.05 (+2.28%) | 2,912,300 |
16 Nov 2023 | USD | 46.61 | 47.22 | 45.5 | 46.11 | 46.11 | -1.48 (-3.11%) | 3,528,700 |