Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 376.18 | 382.945 | 374.14 | 374.26 | 374.26 | -3.29 (-0.87%) | 106,300 |
28 Dec 2023 | USD | 378.19 | 380.56 | 375.797 | 377.55 | 377.55 | -1.56 (-0.41%) | 90,800 |
27 Dec 2023 | USD | 380 | 380.595 | 377.33 | 379.11 | 379.11 | +1.11 (+0.29%) | 103,300 |
26 Dec 2023 | USD | 376.58 | 379.67 | 376.305 | 378 | 378 | +1.48 (+0.39%) | 85,900 |
22 Dec 2023 | USD | 377.72 | 379 | 373.25 | 376.52 | 376.52 | +1.26 (+0.34%) | 184,900 |
21 Dec 2023 | USD | 374.33 | 375.775 | 368.51 | 375.26 | 375.26 | +6.85 (+1.86%) | 287,000 |
20 Dec 2023 | USD | 376.01 | 380 | 367.72 | 368.41 | 368.41 | -9.2 (-2.44%) | 224,300 |
19 Dec 2023 | USD | 372.21 | 379.795 | 372.11 | 377.61 | 377.61 | +9.83 (+2.67%) | 256,800 |
18 Dec 2023 | USD | 376.22 | 376.22 | 367.17 | 367.78 | 367.78 | -7.25 (-1.93%) | 328,400 |
15 Dec 2023 | USD | 374.65 | 378.16 | 368.28 | 375.03 | 375.03 | +1.15 (+0.31%) | 705,800 |
14 Dec 2023 | USD | 347.23 | 376.38 | 345.235 | 373.88 | 373.88 | +41.33 (+12.43%) | 1,273,500 |
13 Dec 2023 | USD | 325.2 | 333.06 | 317.72 | 332.55 | 332.55 | +10.28 (+3.19%) | 281,500 |
12 Dec 2023 | USD | 321.55 | 325.052 | 317.74 | 322.27 | 322.27 | +1.52 (+0.47%) | 232,700 |
11 Dec 2023 | USD | 319.9 | 322.47 | 318.51 | 320.75 | 320.75 | +0.48 (+0.15%) | 212,300 |
8 Dec 2023 | USD | 318.29 | 323.17 | 316.031 | 320.27 | 320.27 | +3.8 (+1.20%) | 202,700 |
7 Dec 2023 | USD | 315.72 | 317.95 | 314.52 | 316.47 | 316.47 | +0.67 (+0.21%) | 226,300 |
6 Dec 2023 | USD | 313.44 | 318.67 | 313.44 | 315.8 | 315.8 | +7.05 (+2.28%) | 387,200 |
5 Dec 2023 | USD | 311.39 | 312.8 | 308.01 | 308.75 | 308.75 | -3.74 (-1.20%) | 247,300 |
4 Dec 2023 | USD | 305 | 317.56 | 305 | 312.49 | 312.49 | +7.65 (+2.51%) | 504,600 |
1 Dec 2023 | USD | 294.3 | 304.98 | 294.3 | 304.84 | 304.84 | +9.06 (+3.06%) | 251,500 |
30 Nov 2023 | USD | 294.39 | 296.5 | 292.5 | 295.78 | 295.78 | +0.92 (+0.31%) | 128,300 |
29 Nov 2023 | USD | 294.37 | 298.98 | 294.1 | 294.86 | 294.86 | +2.47 (+0.84%) | 190,100 |
28 Nov 2023 | USD | 294.8 | 295.77 | 292.2 | 292.39 | 292.39 | -3.44 (-1.16%) | 194,700 |
27 Nov 2023 | USD | 294.91 | 296.85 | 293.9 | 295.83 | 295.83 | -0.66 (-0.22%) | 153,200 |
24 Nov 2023 | USD | 293 | 297.64 | 291.98 | 296.49 | 296.49 | +2.88 (+0.98%) | 56,700 |
22 Nov 2023 | USD | 297.22 | 299.8 | 293.26 | 293.61 | 293.61 | -0.49 (-0.17%) | 210,300 |
21 Nov 2023 | USD | 296.02 | 300 | 293.72 | 294.1 | 294.1 | -3.75 (-1.26%) | 230,300 |
20 Nov 2023 | USD | 296.9 | 299.56 | 294.6 | 297.85 | 297.85 | +1.37 (+0.46%) | 219,100 |
17 Nov 2023 | USD | 293.27 | 296.76 | 291.01 | 296.48 | 296.48 | +5.71 (+1.96%) | 278,100 |
16 Nov 2023 | USD | 290.31 | 295.8 | 290 | 290.77 | 290.77 | +0.68 (+0.23%) | 230,400 |