Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 70.26 | 70.61 | 68.07 | 69.09 | 69.09 | -2.81 (-3.91%) | 359,100 |
4 Jan 2024 | USD | 72.48 | 72.53 | 71.65 | 71.9 | 71.9 | -0.64 (-0.88%) | 172,500 |
3 Jan 2024 | USD | 75.61 | 75.81 | 72.36 | 72.54 | 72.54 | -3.69 (-4.84%) | 226,200 |
2 Jan 2024 | USD | 75.1 | 76.24 | 74.26 | 76.23 | 76.23 | +0.5 (+0.66%) | 183,000 |
29 Dec 2023 | USD | 76.91 | 77.27 | 75.39 | 75.73 | 75.73 | -1.55 (-2.01%) | 116,400 |
28 Dec 2023 | USD | 77 | 78.43 | 76.74 | 77.28 | 77.28 | -0.18 (-0.23%) | 113,700 |
27 Dec 2023 | USD | 77.3 | 78.58 | 76.99 | 77.46 | 77.46 | +0.49 (+0.64%) | 153,900 |
26 Dec 2023 | USD | 75.42 | 77.09 | 75.19 | 76.97 | 76.97 | +2.1 (+2.80%) | 133,200 |
22 Dec 2023 | USD | 74.36 | 75.62 | 73.39 | 74.87 | 74.87 | +1.51 (+2.06%) | 174,100 |
21 Dec 2023 | USD | 73.36 | 73.69 | 72.36 | 73.36 | 73.36 | +0.64 (+0.88%) | 164,600 |
20 Dec 2023 | USD | 73.39 | 74.86 | 72.7 | 72.72 | 72.72 | -0.67 (-0.91%) | 153,700 |
19 Dec 2023 | USD | 72.12 | 73.88 | 72.12 | 73.39 | 73.39 | +1.36 (+1.89%) | 303,100 |
18 Dec 2023 | USD | 74.29 | 74.29 | 71.67 | 72.03 | 72.03 | -1.81 (-2.45%) | 353,600 |
15 Dec 2023 | USD | 73.83 | 74.97 | 72.34 | 73.84 | 73.84 | -0.03 (-0.04%) | 454,900 |
14 Dec 2023 | USD | 69.35 | 73.97 | 69.35 | 73.87 | 73.87 | +6.33 (+9.37%) | 485,700 |
13 Dec 2023 | USD | 64.76 | 68.01 | 64.52 | 67.54 | 67.54 | +2.78 (+4.29%) | 287,600 |
12 Dec 2023 | USD | 64.28 | 64.82 | 63.48 | 64.76 | 64.76 | +0.83 (+1.30%) | 146,200 |
11 Dec 2023 | USD | 63.32 | 64.36 | 63.13 | 63.93 | 63.93 | +0.55 (+0.87%) | 145,200 |
8 Dec 2023 | USD | 63.02 | 64.13 | 62.75 | 63.38 | 63.38 | +0.3 (+0.48%) | 162,400 |
7 Dec 2023 | USD | 62.28 | 63.42 | 61.42 | 63.08 | 63.08 | +1.08 (+1.74%) | 206,100 |
6 Dec 2023 | USD | 61.56 | 62.33 | 61.38 | 62 | 62 | +1.04 (+1.71%) | 189,100 |
5 Dec 2023 | USD | 60.97 | 61.12 | 60.26 | 60.96 | 60.96 | -0.28 (-0.46%) | 97,500 |
4 Dec 2023 | USD | 60.37 | 61.52 | 60.3 | 61.24 | 61.24 | +0.63 (+1.04%) | 153,200 |
1 Dec 2023 | USD | 58.18 | 60.71 | 58.18 | 60.61 | 60.61 | +2.12 (+3.62%) | 207,000 |
30 Nov 2023 | USD | 58.79 | 58.87 | 58.24 | 58.49 | 58.49 | +0.15 (+0.26%) | 173,100 |
29 Nov 2023 | USD | 57.94 | 59.2 | 57.73 | 58.34 | 58.34 | +1.16 (+2.03%) | 230,971 |
28 Nov 2023 | USD | 56.32 | 57.39 | 56.285 | 57.18 | 57.18 | +0.69 (+1.22%) | 145,065 |
27 Nov 2023 | USD | 56.31 | 56.8224 | 56.23 | 56.49 | 56.49 | -0.11 (-0.19%) | 173,266 |
24 Nov 2023 | USD | 56.73 | 57.25 | 56.57 | 56.6 | 56.6 | -0.05 (-0.09%) | 69,600 |
22 Nov 2023 | USD | 57.05 | 57.32 | 56.45 | 56.65 | 56.65 | +0.39 (+0.69%) | 134,000 |