Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 63.55 | 63.78 | 63.33 | 63.47 | 63.47 | -0.65 (-1.01%) | 166,700 |
29 Dec 2023 | USD | 63.99 | 64.32 | 63.94 | 64.12 | 64.12 | -0.03 (-0.05%) | 381,100 |
28 Dec 2023 | USD | 64.44 | 64.56 | 64.07 | 64.15 | 64.15 | -0.28 (-0.43%) | 258,200 |
27 Dec 2023 | USD | 64.4 | 64.61 | 64.21 | 64.43 | 64.43 | +0.05 (+0.08%) | 244,100 |
26 Dec 2023 | USD | 64 | 64.41 | 63.91 | 64.38 | 64.38 | +0.71 (+1.12%) | 283,800 |
22 Dec 2023 | USD | 63.59 | 63.98 | 63.48 | 63.67 | 63.67 | +0.48 (+0.76%) | 258,800 |
21 Dec 2023 | USD | 62.8 | 63.24 | 62.8 | 63.19 | 63.19 | +0.88 (+1.41%) | 202,600 |
20 Dec 2023 | USD | 63.25 | 63.43 | 62.29 | 62.31 | 62.31 | -0.87 (-1.38%) | 448,800 |
19 Dec 2023 | USD | 62.54 | 63.25 | 62.52 | 63.18 | 63.18 | +0.38 (+0.61%) | 648,400 |
18 Dec 2023 | USD | 62.8 | 63.03 | 62.67 | 62.8 | 62.8 | +0.29 (+0.46%) | 252,800 |
15 Dec 2023 | USD | 63.14 | 63.24 | 62.5 | 62.51 | 62.51 | -0.66 (-1.04%) | 212,453 |
14 Dec 2023 | USD | 62.87 | 63.2 | 62.87 | 63.17 | 63.17 | +0.95 (+1.53%) | 631,800 |
13 Dec 2023 | USD | 60.86 | 62.29 | 60.58 | 62.22 | 62.22 | +1.41 (+2.32%) | 321,200 |
12 Dec 2023 | USD | 60.88 | 60.89 | 60.49 | 60.81 | 60.81 | -0.25 (-0.41%) | 1,080,100 |
11 Dec 2023 | USD | 60.86 | 61.1 | 60.68 | 61.06 | 61.06 | +0.14 (+0.23%) | 139,400 |
8 Dec 2023 | USD | 60.61 | 61.15 | 60.61 | 60.92 | 60.92 | +0.23 (+0.38%) | 230,100 |
7 Dec 2023 | USD | 60.87 | 60.87 | 60.48 | 60.69 | 60.69 | -0.04 (-0.07%) | 248,000 |
6 Dec 2023 | USD | 61.34 | 61.57 | 60.71 | 60.73 | 60.73 | -0.38 (-0.62%) | 277,400 |
5 Dec 2023 | USD | 61.1 | 61.36 | 61.03 | 61.11 | 61.11 | -0.23 (-0.37%) | 193,500 |
4 Dec 2023 | USD | 60.83 | 61.59 | 60.83 | 61.34 | 61.34 | -0.25 (-0.41%) | 220,200 |
1 Dec 2023 | USD | 60.63 | 61.68 | 60.63 | 61.59 | 61.59 | +0.88 (+1.45%) | 209,400 |
30 Nov 2023 | USD | 60.41 | 60.76 | 60.21 | 60.71 | 60.71 | +0.55 (+0.91%) | 311,300 |
29 Nov 2023 | USD | 60.04 | 60.38 | 59.87 | 60.16 | 60.16 | +0.17 (+0.28%) | 181,600 |
28 Nov 2023 | USD | 59.71 | 60.14 | 59.44 | 59.99 | 59.99 | +0.19 (+0.32%) | 213,900 |
27 Nov 2023 | USD | 59.79 | 59.9 | 59.66 | 59.8 | 59.8 | -0.31 (-0.52%) | 150,700 |
24 Nov 2023 | USD | 59.77 | 60.25 | 59.76 | 60.11 | 60.11 | +0.36 (+0.60%) | 64,100 |
22 Nov 2023 | USD | 59.36 | 59.78 | 59.24 | 59.75 | 59.75 | +0.04 (+0.07%) | 129,800 |
21 Nov 2023 | USD | 59.86 | 60.16 | 59.68 | 59.71 | 59.71 | -0.27 (-0.45%) | 117,100 |
20 Nov 2023 | USD | 59.6 | 60.02 | 59.52 | 59.98 | 59.98 | +0.15 (+0.25%) | 223,900 |
17 Nov 2023 | USD | 59.52 | 59.9 | 59.52 | 59.83 | 59.83 | +0.66 (+1.12%) | 142,200 |