Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 152.58 | 157.84 | 151.62 | 156.39 | 156.39 | +2.02 (+1.31%) | 283,500 |
29 Dec 2023 | USD | 155.6 | 156.35 | 154.23 | 154.37 | 154.37 | -0.92 (-0.59%) | 107,900 |
28 Dec 2023 | USD | 155.31 | 156.75 | 154.29 | 155.29 | 155.29 | -0.69 (-0.44%) | 107,000 |
27 Dec 2023 | USD | 156 | 156.95 | 155.27 | 155.98 | 155.98 | +0.31 (+0.20%) | 79,900 |
26 Dec 2023 | USD | 154.56 | 156.33 | 153.99 | 155.67 | 155.67 | +1.12 (+0.72%) | 87,300 |
22 Dec 2023 | USD | 153.75 | 155.36 | 153.19 | 154.55 | 154.55 | +2.19 (+1.44%) | 100,600 |
21 Dec 2023 | USD | 151.98 | 153.59 | 151.22 | 152.36 | 152.36 | +1.38 (+0.91%) | 80,200 |
20 Dec 2023 | USD | 154.23 | 155.76 | 150.75 | 150.98 | 150.98 | -3.59 (-2.32%) | 133,100 |
19 Dec 2023 | USD | 153.51 | 156.69 | 153.29 | 154.57 | 154.57 | +2.05 (+1.34%) | 178,400 |
18 Dec 2023 | USD | 152.55 | 152.85 | 148.49 | 152.52 | 152.52 | -0.22 (-0.14%) | 149,800 |
15 Dec 2023 | USD | 157.71 | 158.38 | 152.61 | 152.74 | 152.74 | -4.36 (-2.78%) | 431,400 |
14 Dec 2023 | USD | 157.57 | 158.47 | 155.98 | 157.1 | 157.1 | +2.22 (+1.43%) | 198,100 |
13 Dec 2023 | USD | 151.54 | 155.84 | 151.17 | 154.88 | 154.88 | +3.14 (+2.07%) | 182,900 |
12 Dec 2023 | USD | 151.47 | 152.94 | 149.93 | 151.74 | 151.74 | +0.37 (+0.24%) | 76,300 |
11 Dec 2023 | USD | 150.51 | 151.58 | 149.55 | 151.37 | 151.37 | +0.65 (+0.43%) | 110,400 |
8 Dec 2023 | USD | 148.72 | 151.36 | 148.55 | 150.72 | 150.72 | +2.38 (+1.60%) | 89,300 |
7 Dec 2023 | USD | 150.13 | 150.72 | 148.07 | 148.34 | 148.34 | -1.86 (-1.24%) | 121,500 |
6 Dec 2023 | USD | 150.4 | 152.57 | 150.19 | 150.2 | 150.2 | +0.73 (+0.49%) | 99,200 |
5 Dec 2023 | USD | 150.78 | 150.8 | 149.1 | 149.47 | 149.47 | -1.44 (-0.95%) | 80,800 |
4 Dec 2023 | USD | 147.76 | 151.14 | 147.76 | 150.91 | 150.91 | +1.8 (+1.21%) | 96,000 |
1 Dec 2023 | USD | 146.7 | 149.29 | 145.36 | 149.11 | 149.11 | +1.74 (+1.18%) | 152,400 |
30 Nov 2023 | USD | 146.94 | 147.45 | 146 | 147.37 | 147.37 | +0.57 (+0.39%) | 118,200 |
29 Nov 2023 | USD | 148.32 | 150.03 | 145.55 | 146.8 | 146.8 | -0.12 (-0.08%) | 133,800 |
28 Nov 2023 | USD | 148.61 | 148.96 | 146.22 | 146.92 | 146.92 | -2.52 (-1.69%) | 108,500 |
27 Nov 2023 | USD | 149.5 | 151.31 | 149 | 149.44 | 149.44 | -0.11 (-0.07%) | 121,200 |
24 Nov 2023 | USD | 149.29 | 150.23 | 148.99 | 149.55 | 149.55 | +0.68 (+0.46%) | 44,500 |
22 Nov 2023 | USD | 149.27 | 151.09 | 148.31 | 148.87 | 148.87 | +1.53 (+1.04%) | 112,500 |
21 Nov 2023 | USD | 146.3 | 147.34 | 145.39 | 147.34 | 147.34 | +0.67 (+0.46%) | 89,800 |
20 Nov 2023 | USD | 148.26 | 148.52 | 146.42 | 146.67 | 146.67 | -1.72 (-1.16%) | 85,100 |
17 Nov 2023 | USD | 148.86 | 149.38 | 148.17 | 148.39 | 148.39 | +0.28 (+0.19%) | 96,600 |