Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 65.32 | 65.49 | 64.59 | 64.81 | 64.81 | -0.09 (-0.14%) | 187,700 |
22 Jan 2024 | USD | 63.97 | 64.96 | 63.94 | 64.9 | 64.9 | +1.45 (+2.29%) | 257,800 |
19 Jan 2024 | USD | 63.06 | 63.58 | 62.63 | 63.45 | 63.45 | +0.61 (+0.97%) | 282,300 |
18 Jan 2024 | USD | 62.95 | 62.95 | 62.1 | 62.84 | 62.84 | +0.15 (+0.24%) | 193,600 |
17 Jan 2024 | USD | 62.31 | 62.9 | 62.31 | 62.69 | 62.69 | -0.11 (-0.18%) | 167,400 |
16 Jan 2024 | USD | 62.68 | 63.38 | 62.68 | 62.8 | 62.8 | -0.29 (-0.46%) | 237,600 |
12 Jan 2024 | USD | 62.75 | 63.2 | 62.42 | 63.09 | 63.09 | +0.89 (+1.43%) | 219,900 |
11 Jan 2024 | USD | 62.17 | 62.78 | 61.77 | 62.2 | 62.2 | -0.03 (-0.05%) | 358,300 |
10 Jan 2024 | USD | 61.22 | 62.38 | 61.15 | 62.23 | 62.23 | +0.85 (+1.38%) | 358,000 |
9 Jan 2024 | USD | 60.89 | 61.41 | 60.64 | 61.38 | 61.38 | -0.06 (-0.10%) | 188,800 |
8 Jan 2024 | USD | 60.81 | 61.5 | 60.66 | 61.44 | 61.44 | +0.74 (+1.22%) | 197,400 |
5 Jan 2024 | USD | 60.74 | 61.29 | 60.59 | 60.7 | 60.7 | -0.35 (-0.57%) | 291,000 |
4 Jan 2024 | USD | 61 | 61.42 | 60.9 | 61.05 | 61.05 | +0.18 (+0.30%) | 169,300 |
3 Jan 2024 | USD | 61.57 | 61.72 | 60.76 | 60.87 | 60.87 | -1.01 (-1.63%) | 321,100 |
2 Jan 2024 | USD | 61.72 | 62.6 | 61.42 | 61.88 | 61.88 | -0.71 (-1.13%) | 314,200 |
29 Dec 2023 | USD | 62.39 | 62.79 | 62.39 | 62.59 | 62.59 | -0.01 (-0.02%) | 177,000 |
28 Dec 2023 | USD | 62.69 | 63.12 | 62.56 | 62.6 | 62.6 | -0.16 (-0.25%) | 118,300 |
27 Dec 2023 | USD | 62.45 | 62.93 | 62.21 | 62.76 | 62.76 | +0.23 (+0.37%) | 185,300 |
26 Dec 2023 | USD | 62.67 | 63 | 62.3 | 62.53 | 62.53 | -0.12 (-0.19%) | 136,700 |
22 Dec 2023 | USD | 62.45 | 62.99 | 62.2 | 62.65 | 62.65 | +0.58 (+0.93%) | 329,700 |
21 Dec 2023 | USD | 62.16 | 62.42 | 62.01 | 62.07 | 62.07 | +0.28 (+0.45%) | 352,500 |
20 Dec 2023 | USD | 61.8 | 62.52 | 61.5 | 61.79 | 61.79 | -0.03 (-0.05%) | 320,600 |
19 Dec 2023 | USD | 61.85 | 62.21 | 61.71 | 61.82 | 61.82 | +0.15 (+0.24%) | 361,100 |
18 Dec 2023 | USD | 61.7 | 62.27 | 61.3 | 61.67 | 61.67 | +0.37 (+0.60%) | 344,200 |
15 Dec 2023 | USD | 61.32 | 61.55 | 60.53 | 61.3 | 61.3 | +0.11 (+0.18%) | 523,700 |
14 Dec 2023 | USD | 61.2 | 61.43 | 60.48 | 61.19 | 61.19 | +0.9 (+1.49%) | 305,100 |
13 Dec 2023 | USD | 59.24 | 60.63 | 59.05 | 60.29 | 60.29 | +1.22 (+2.07%) | 232,700 |
12 Dec 2023 | USD | 58.7 | 59.19 | 57.79 | 59.07 | 59.07 | +0.61 (+1.04%) | 130,300 |
11 Dec 2023 | USD | 58.41 | 58.95 | 58.09 | 58.46 | 58.46 | +0.24 (+0.41%) | 171,900 |
8 Dec 2023 | USD | 57.68 | 58.22 | 57.44 | 58.22 | 58.22 | +0.38 (+0.66%) | 178,700 |