Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 74.49 | 74.62 | 73.64 | 74.41 | 74.41 | -0.08 (-0.11%) | 243,100 |
5 Jan 2024 | USD | 73.88 | 75.09 | 73.88 | 74.49 | 74.49 | +0.23 (+0.31%) | 240,300 |
4 Jan 2024 | USD | 75.79 | 76.3 | 74.01 | 74.26 | 74.26 | -1.19 (-1.58%) | 255,200 |
3 Jan 2024 | USD | 76.49 | 76.74 | 75.44 | 75.45 | 75.45 | -1.04 (-1.36%) | 346,400 |
2 Jan 2024 | USD | 75.53 | 77 | 75.53 | 76.49 | 76.49 | +0.43 (+0.57%) | 201,500 |
29 Dec 2023 | USD | 75.83 | 76.13 | 75.4 | 76.06 | 76.06 | +0.19 (+0.25%) | 222,900 |
28 Dec 2023 | USD | 76.01 | 76.55 | 75.63 | 75.87 | 75.87 | -0.09 (-0.12%) | 165,300 |
27 Dec 2023 | USD | 76.45 | 76.69 | 75.9 | 75.96 | 75.96 | -0.22 (-0.29%) | 169,300 |
26 Dec 2023 | USD | 75 | 76.54 | 74.69 | 76.18 | 76.18 | +1.27 (+1.70%) | 133,600 |
22 Dec 2023 | USD | 74.72 | 75.6 | 74.37 | 74.91 | 74.91 | +0.78 (+1.05%) | 185,600 |
21 Dec 2023 | USD | 72.42 | 74.18 | 72.31 | 74.13 | 74.13 | +2.12 (+2.94%) | 282,900 |
20 Dec 2023 | USD | 73.07 | 73.21 | 72 | 72.01 | 72.01 | -0.94 (-1.29%) | 245,500 |
19 Dec 2023 | USD | 72.68 | 73.77 | 72.46 | 72.95 | 72.95 | +0.31 (+0.43%) | 317,400 |
18 Dec 2023 | USD | 72.07 | 73.76 | 71.48 | 72.64 | 72.64 | +0.9 (+1.25%) | 334,300 |
15 Dec 2023 | USD | 72.45 | 72.45 | 70.83 | 71.74 | 71.74 | -0.99 (-1.36%) | 1,025,100 |
14 Dec 2023 | USD | 71.65 | 72.88 | 71.06 | 72.73 | 72.73 | +2.14 (+3.03%) | 342,000 |
13 Dec 2023 | USD | 69.65 | 71.07 | 69.18 | 70.59 | 70.59 | +0.62 (+0.89%) | 443,400 |
12 Dec 2023 | USD | 69.81 | 70.04 | 68.73 | 69.97 | 69.97 | -0.02 (-0.03%) | 270,300 |
11 Dec 2023 | USD | 68.76 | 70.05 | 68.48 | 69.99 | 69.99 | +0.74 (+1.07%) | 349,500 |
8 Dec 2023 | USD | 68.33 | 69.4 | 68.01 | 69.25 | 69.25 | +1.25 (+1.84%) | 349,200 |
7 Dec 2023 | USD | 67.17 | 68.21 | 66.33 | 68 | 68 | +0.94 (+1.40%) | 254,900 |
6 Dec 2023 | USD | 65.84 | 67.3 | 65.24 | 67.06 | 67.06 | +0.96 (+1.45%) | 445,400 |
5 Dec 2023 | USD | 66.59 | 66.77 | 65.7 | 66.1 | 66.1 | -0.44 (-0.66%) | 260,300 |
4 Dec 2023 | USD | 65.2 | 66.88 | 65.2 | 66.54 | 66.54 | +1.09 (+1.67%) | 354,900 |
1 Dec 2023 | USD | 63.83 | 65.69 | 63.34 | 65.45 | 65.45 | +1.59 (+2.49%) | 364,300 |
30 Nov 2023 | USD | 64.14 | 64.72 | 63.4 | 63.86 | 63.86 | -0.07 (-0.11%) | 233,000 |
29 Nov 2023 | USD | 64.5 | 65.05 | 62.89 | 63.93 | 63.93 | -0.25 (-0.39%) | 426,200 |
28 Nov 2023 | USD | 66.02 | 66.02 | 63.79 | 64.18 | 64.18 | -1.91 (-2.89%) | 366,700 |
27 Nov 2023 | USD | 66.03 | 66.35 | 65.69 | 66.09 | 66.09 | -0.21 (-0.32%) | 261,700 |
24 Nov 2023 | USD | 66.17 | 66.58 | 65.63 | 66.3 | 66.3 | +0.36 (+0.55%) | 130,600 |