Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 68.87 | 69.37 | 68.54 | 68.61 | 68.61 | -0.23 (-0.33%) | 3,970,300 |
2 Jan 2024 | USD | 67.35 | 68.88 | 67.35 | 68.84 | 68.84 | +1.09 (+1.61%) | 3,897,700 |
29 Dec 2023 | USD | 67.87 | 68.03 | 67.56 | 67.75 | 67.75 | -0.12 (-0.18%) | 2,498,400 |
28 Dec 2023 | USD | 67.42 | 67.98 | 67.4 | 67.87 | 67.87 | +0.72 (+1.07%) | 2,245,800 |
27 Dec 2023 | USD | 66.87 | 67.22 | 66.4 | 67.15 | 67.15 | +0.02 (+0.03%) | 1,507,600 |
26 Dec 2023 | USD | 66.92 | 67.32 | 66.72 | 67.13 | 67.13 | +0.2 (+0.30%) | 2,815,700 |
22 Dec 2023 | USD | 66.75 | 67.11 | 66.68 | 66.93 | 66.93 | +0.36 (+0.54%) | 1,518,300 |
21 Dec 2023 | USD | 66.64 | 66.96 | 65.78 | 66.57 | 66.57 | -0.05 (-0.08%) | 2,006,600 |
20 Dec 2023 | USD | 67.21 | 67.78 | 66.58 | 66.62 | 66.62 | -0.82 (-1.22%) | 3,759,400 |
19 Dec 2023 | USD | 67.21 | 67.62 | 66.7 | 67.44 | 67.44 | +0.98 (+1.47%) | 4,097,000 |
18 Dec 2023 | USD | 66.42 | 66.79 | 65.88 | 66.46 | 66.46 | +0.45 (+0.68%) | 2,710,800 |
15 Dec 2023 | USD | 65.8 | 66.98 | 65.69 | 66.01 | 66.01 | -0.48 (-0.72%) | 7,661,900 |
14 Dec 2023 | USD | 67.42 | 67.69 | 66.19 | 66.49 | 66.49 | -0.74 (-1.10%) | 5,215,500 |
13 Dec 2023 | USD | 66.56 | 67.36 | 66.26 | 67.23 | 67.23 | +0.28 (+0.42%) | 3,612,000 |
12 Dec 2023 | USD | 66.17 | 67.39 | 66.14 | 66.95 | 66.95 | +0.77 (+1.16%) | 5,163,900 |
11 Dec 2023 | USD | 65.56 | 66.54 | 65.44 | 66.18 | 66.18 | +0.65 (+0.99%) | 3,675,200 |
8 Dec 2023 | USD | 65.58 | 65.85 | 65.2 | 65.53 | 65.53 | +0.12 (+0.18%) | 2,922,200 |
7 Dec 2023 | USD | 65.68 | 65.85 | 64.81 | 65.41 | 65.41 | +0.04 (+0.06%) | 3,790,000 |
6 Dec 2023 | USD | 66.13 | 66.68 | 65.33 | 65.37 | 65.37 | -0.53 (-0.80%) | 4,221,900 |
5 Dec 2023 | USD | 65.8 | 66.45 | 65.74 | 65.9 | 65.9 | -0.1 (-0.15%) | 3,634,100 |
4 Dec 2023 | USD | 65.73 | 66.3 | 65.45 | 66 | 66 | +0.03 (+0.05%) | 4,116,300 |
1 Dec 2023 | USD | 65.67 | 66.47 | 65.45 | 65.97 | 65.97 | +0.16 (+0.24%) | 3,439,000 |
30 Nov 2023 | USD | 64.94 | 65.83 | 64.81 | 65.81 | 65.81 | +0.98 (+1.51%) | 5,325,600 |
29 Nov 2023 | USD | 64.63 | 65.12 | 64.54 | 64.83 | 64.83 | +0.19 (+0.29%) | 2,496,700 |
28 Nov 2023 | USD | 65.25 | 65.47 | 64.62 | 64.64 | 64.64 | -0.61 (-0.93%) | 2,336,600 |
27 Nov 2023 | USD | 64.98 | 65.41 | 64.93 | 65.25 | 65.25 | +0.04 (+0.06%) | 2,706,700 |
24 Nov 2023 | USD | 65.1 | 65.72 | 65.02 | 65.21 | 65.21 | +0.24 (+0.37%) | 1,457,700 |
22 Nov 2023 | USD | 64.94 | 65.26 | 64.59 | 64.97 | 64.97 | 0.0 (0.0%) | 1,857,800 |
21 Nov 2023 | USD | 64.47 | 65.3 | 64.47 | 64.97 | 64.97 | +0.61 (+0.95%) | 2,852,800 |
20 Nov 2023 | USD | 63.99 | 64.66 | 63.79 | 64.36 | 64.36 | -0.12 (-0.19%) | 2,472,600 |