Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 165.65 | 166.16 | 163.64 | 164.69 | 164.69 | -0.9 (-0.54%) | 11,300 |
29 Dec 2023 | USD | 164.7 | 165.6 | 162.43 | 165.59 | 165.59 | +0.11 (+0.07%) | 14,700 |
28 Dec 2023 | USD | 165.56 | 166.48 | 165.48 | 165.48 | 165.48 | -0.1 (-0.06%) | 8,800 |
27 Dec 2023 | USD | 165.66 | 166.4 | 164.5 | 165.58 | 165.58 | -1.52 (-0.91%) | 9,800 |
26 Dec 2023 | USD | 166.25 | 168.36 | 166.04 | 167.1 | 167.1 | +0.77 (+0.46%) | 5,400 |
22 Dec 2023 | USD | 166.07 | 167.85 | 166.07 | 166.33 | 166.33 | -0.26 (-0.16%) | 9,700 |
21 Dec 2023 | USD | 169 | 169.3 | 166.1 | 166.59 | 166.59 | -1.53 (-0.91%) | 11,500 |
20 Dec 2023 | USD | 168.22 | 172.4 | 166.98 | 168.12 | 168.12 | -1 (-0.59%) | 12,200 |
19 Dec 2023 | USD | 169.99 | 170 | 167.43 | 169.12 | 169.12 | -0.38 (-0.22%) | 14,400 |
18 Dec 2023 | USD | 168.57 | 169.99 | 167.15 | 169.5 | 169.5 | +2.5 (+1.50%) | 8,500 |
15 Dec 2023 | USD | 171.96 | 173.98 | 167 | 167 | 167 | -4.9 (-2.85%) | 33,600 |
14 Dec 2023 | USD | 172 | 173.5 | 171.24 | 171.9 | 171.9 | -0.09 (-0.05%) | 12,300 |
13 Dec 2023 | USD | 166.02 | 171.99 | 164.1 | 171.99 | 171.99 | +5.48 (+3.29%) | 18,200 |
12 Dec 2023 | USD | 164.51 | 166.88 | 163.68 | 166.51 | 166.51 | +1.48 (+0.90%) | 16,100 |
11 Dec 2023 | USD | 166.05 | 166.05 | 165.03 | 165.03 | 165.03 | +0.63 (+0.38%) | 7,000 |
8 Dec 2023 | USD | 163.7 | 166.39 | 163.54 | 164.4 | 164.4 | +0.2 (+0.12%) | 9,300 |
7 Dec 2023 | USD | 165 | 165 | 163.88 | 164.2 | 164.2 | -0.15 (-0.09%) | 4,300 |
6 Dec 2023 | USD | 164.99 | 166 | 164.35 | 164.35 | 164.35 | +0.35 (+0.21%) | 6,200 |
5 Dec 2023 | USD | 164.01 | 164.66 | 161.75 | 164 | 164 | -1.1 (-0.67%) | 10,100 |
4 Dec 2023 | USD | 161.89 | 165.74 | 161.89 | 165.1 | 165.1 | +3.57 (+2.21%) | 10,200 |
1 Dec 2023 | USD | 162.55 | 162.55 | 161.53 | 161.53 | 161.53 | +0.94 (+0.59%) | 5,300 |
30 Nov 2023 | USD | 160.44 | 162.8 | 159.8 | 160.59 | 160.59 | +0.18 (+0.11%) | 12,300 |
29 Nov 2023 | USD | 160.01 | 160.69 | 159.49 | 160.41 | 160.41 | +2.3 (+1.45%) | 13,100 |
28 Nov 2023 | USD | 157.27 | 161 | 157.27 | 158.11 | 158.11 | +0.08 (+0.05%) | 19,000 |
27 Nov 2023 | USD | 160.61 | 162.78 | 157.93 | 158.03 | 158.03 | -3.39 (-2.10%) | 18,900 |
24 Nov 2023 | USD | 159.14 | 161.42 | 159.14 | 161.42 | 161.42 | +1.35 (+0.84%) | 2,100 |
22 Nov 2023 | USD | 159.25 | 162 | 159.25 | 160.07 | 160.07 | -1.96 (-1.21%) | 8,000 |
21 Nov 2023 | USD | 160.94 | 164.47 | 160.7 | 162.03 | 162.03 | +0.31 (+0.19%) | 15,300 |
20 Nov 2023 | USD | 159.67 | 163.96 | 159.67 | 161.72 | 161.72 | +1.62 (+1.01%) | 16,400 |
17 Nov 2023 | USD | 162.9 | 162.9 | 159.355 | 160.1 | 160.1 | -1.17 (-0.73%) | 10,124 |