Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | USD | 235.99 | 236.06 | 230.5 | 235.41 | 235.41 | +1.77 (+0.76%) | 36,100 |
15 Dec 2023 | USD | 237.83 | 237.83 | 228.04 | 233.64 | 233.64 | -2.71 (-1.15%) | 152,900 |
14 Dec 2023 | USD | 238.03 | 239.95 | 232.5 | 236.35 | 236.35 | +0.61 (+0.26%) | 36,200 |
13 Dec 2023 | USD | 232.43 | 238.29 | 228.52 | 235.74 | 235.74 | +1.95 (+0.83%) | 46,100 |
12 Dec 2023 | USD | 228.9 | 234 | 225.21 | 233.79 | 233.79 | +6.56 (+2.89%) | 32,000 |
11 Dec 2023 | USD | 223.66 | 227.68 | 221.82 | 227.23 | 227.23 | +2.81 (+1.25%) | 39,100 |
8 Dec 2023 | USD | 218.29 | 224.42 | 218.29 | 224.42 | 224.42 | +5.1 (+2.33%) | 28,400 |
7 Dec 2023 | USD | 222.1 | 222.1 | 218.93 | 219.32 | 219.32 | -1.78 (-0.81%) | 24,300 |
6 Dec 2023 | USD | 222.22 | 222.8 | 219.21 | 221.1 | 221.1 | +0.2 (+0.09%) | 33,200 |
5 Dec 2023 | USD | 219.06 | 221.69 | 212.7 | 220.9 | 220.9 | +2.33 (+1.07%) | 25,000 |
4 Dec 2023 | USD | 214.51 | 219.97 | 213.1 | 218.57 | 218.57 | +2.52 (+1.17%) | 36,700 |
1 Dec 2023 | USD | 211.4 | 216.42 | 210.58 | 216.05 | 216.05 | +7.19 (+3.44%) | 25,000 |
30 Nov 2023 | USD | 207.67 | 210.19 | 207.65 | 208.86 | 208.86 | +2 (+0.97%) | 36,200 |
29 Nov 2023 | USD | 207.68 | 209.11 | 203.9 | 206.86 | 206.86 | 0.0 (0.0%) | 25,400 |
28 Nov 2023 | USD | 209.79 | 212.07 | 206.72 | 206.86 | 206.86 | -6.93 (-3.24%) | 21,400 |
27 Nov 2023 | USD | 214.33 | 217.96 | 213.48 | 213.79 | 213.79 | -0.01 (0.0%) | 21,500 |
24 Nov 2023 | USD | 212.57 | 214.43 | 212.57 | 213.8 | 213.8 | +1.97 (+0.93%) | 6,600 |
22 Nov 2023 | USD | 214.54 | 215.34 | 210 | 211.83 | 211.83 | -0.92 (-0.43%) | 19,100 |
21 Nov 2023 | USD | 212.07 | 215 | 212.07 | 212.75 | 212.75 | -1.21 (-0.57%) | 16,800 |
20 Nov 2023 | USD | 213.14 | 214.02 | 210.05 | 213.96 | 213.96 | -0.05 (-0.02%) | 26,800 |
17 Nov 2023 | USD | 213.4 | 215.83 | 212.6 | 214.01 | 214.01 | +1.25 (+0.59%) | 33,500 |
16 Nov 2023 | USD | 211.59 | 213.07 | 209.17 | 212.76 | 212.76 | +1.41 (+0.67%) | 22,500 |
15 Nov 2023 | USD | 212.59 | 215.48 | 210.98 | 211.35 | 211.35 | -2.86 (-1.34%) | 22,200 |
14 Nov 2023 | USD | 204.49 | 215.17 | 204.49 | 214.21 | 214.21 | +12.35 (+6.12%) | 57,800 |
13 Nov 2023 | USD | 198.44 | 202.16 | 198.05 | 201.86 | 201.86 | +2.92 (+1.47%) | 15,800 |
10 Nov 2023 | USD | 197.96 | 200 | 196.33 | 198.94 | 198.94 | +2.43 (+1.24%) | 19,900 |
9 Nov 2023 | USD | 197.66 | 198.93 | 194.97 | 196.51 | 196.51 | -0.53 (-0.27%) | 22,100 |
8 Nov 2023 | USD | 199.11 | 200 | 194.97 | 197.04 | 197.04 | -0.76 (-0.38%) | 16,000 |
7 Nov 2023 | USD | 194.9 | 199.84 | 194.85 | 197.8 | 197.8 | -0.92 (-0.46%) | 35,600 |
6 Nov 2023 | USD | 197.84 | 200.22 | 197.55 | 198.72 | 198.72 | -0.92 (-0.46%) | 26,000 |