Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 145.61 | 146.37 | 145.47 | 145.66 | 145.66 | +0.19 (+0.13%) | 347,400 |
28 Dec 2023 | USD | 145.37 | 146.03 | 145.36 | 145.47 | 145.47 | -0.54 (-0.37%) | 465,500 |
27 Dec 2023 | USD | 145.44 | 146.38 | 145.44 | 146.01 | 146.01 | +0.24 (+0.16%) | 423,300 |
26 Dec 2023 | USD | 145.1 | 146.35 | 144.72 | 145.77 | 145.77 | +0.49 (+0.34%) | 361,800 |
22 Dec 2023 | USD | 145.56 | 146.1 | 144.75 | 145.28 | 145.28 | +0.03 (+0.02%) | 329,900 |
21 Dec 2023 | USD | 144.71 | 145.32 | 143.63 | 145.25 | 145.25 | +2.13 (+1.49%) | 665,200 |
20 Dec 2023 | USD | 145.74 | 145.88 | 143.12 | 143.12 | 143.12 | -2.49 (-1.71%) | 548,000 |
19 Dec 2023 | USD | 144.82 | 145.92 | 144.68 | 145.61 | 145.61 | +0.71 (+0.49%) | 687,100 |
18 Dec 2023 | USD | 144.37 | 145.09 | 143.32 | 144.9 | 144.9 | +2.05 (+1.44%) | 963,800 |
15 Dec 2023 | USD | 144.45 | 144.75 | 142.78 | 142.85 | 142.85 | -2.87 (-1.97%) | 1,228,500 |
14 Dec 2023 | USD | 146.17 | 146.99 | 145.33 | 145.72 | 145.72 | +1.55 (+1.08%) | 1,105,400 |
13 Dec 2023 | USD | 141.98 | 144.21 | 140.96 | 144.17 | 144.17 | +2.27 (+1.60%) | 540,500 |
12 Dec 2023 | USD | 142.24 | 142.24 | 141.04 | 141.9 | 141.9 | -0.31 (-0.22%) | 609,100 |
11 Dec 2023 | USD | 141.11 | 142.45 | 141 | 142.21 | 142.21 | +0.25 (+0.18%) | 967,700 |
8 Dec 2023 | USD | 141.57 | 142.73 | 141.33 | 141.96 | 141.96 | +1.43 (+1.02%) | 656,200 |
7 Dec 2023 | USD | 139.59 | 140.58 | 138.6 | 140.53 | 140.53 | +0.95 (+0.68%) | 871,400 |
6 Dec 2023 | USD | 140.38 | 140.85 | 139.37 | 139.58 | 139.58 | -1.15 (-0.82%) | 803,700 |
5 Dec 2023 | USD | 141.58 | 142.31 | 140.7 | 140.73 | 140.73 | -1.2 (-0.85%) | 887,300 |
4 Dec 2023 | USD | 141.64 | 142.98 | 141.5 | 141.93 | 141.93 | -1.64 (-1.14%) | 637,200 |
1 Dec 2023 | USD | 141 | 143.7 | 140.75 | 143.57 | 143.57 | +3 (+2.13%) | 736,400 |
30 Nov 2023 | USD | 140.05 | 140.92 | 139.04 | 140.57 | 140.57 | +1.64 (+1.18%) | 714,200 |
29 Nov 2023 | USD | 140 | 140.39 | 138.92 | 138.93 | 138.93 | -1.77 (-1.26%) | 596,745 |
28 Nov 2023 | USD | 140.62 | 141.7208 | 140.44 | 140.7 | 140.7 | -1.13 (-0.80%) | 548,554 |
27 Nov 2023 | USD | 143.12 | 143.26 | 141.58 | 141.83 | 141.83 | -1.12 (-0.78%) | 2,549,069 |
24 Nov 2023 | USD | 142.65 | 143.35 | 142.52 | 142.95 | 142.95 | +0.43 (+0.30%) | 522,300 |
22 Nov 2023 | USD | 142.74 | 142.8 | 141.83 | 142.52 | 142.52 | +1.01 (+0.71%) | 702,500 |
21 Nov 2023 | USD | 141.72 | 141.9 | 140.91 | 141.51 | 141.51 | +0.47 (+0.33%) | 951,100 |
20 Nov 2023 | USD | 141.28 | 141.89 | 140.7 | 141.04 | 141.04 | -0.03 (-0.02%) | 1,002,200 |
17 Nov 2023 | USD | 141.72 | 141.8 | 140.4 | 141.07 | 141.07 | +1.39 (+1.00%) | 1,030,600 |
16 Nov 2023 | USD | 141.16 | 141.8 | 139.45 | 139.68 | 139.68 | -3.46 (-2.42%) | 735,500 |