Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 66.46 | 66.72 | 66.36 | 66.64 | 66.64 | +0.17 (+0.26%) | 357,800 |
9 Jan 2024 | USD | 66.47 | 66.57 | 66.29 | 66.47 | 66.47 | -0.3 (-0.45%) | 190,800 |
8 Jan 2024 | USD | 66.13 | 66.8 | 66.08 | 66.77 | 66.77 | +0.52 (+0.78%) | 91,400 |
5 Jan 2024 | USD | 66.16 | 66.57 | 66.01 | 66.25 | 66.25 | +0.06 (+0.09%) | 172,100 |
4 Jan 2024 | USD | 66.3 | 66.66 | 66.17 | 66.19 | 66.19 | -0.08 (-0.12%) | 120,400 |
3 Jan 2024 | USD | 66.49 | 66.57 | 66.19 | 66.27 | 66.27 | -0.36 (-0.54%) | 110,400 |
2 Jan 2024 | USD | 66.07 | 66.76 | 66.07 | 66.63 | 66.63 | +0.25 (+0.38%) | 262,100 |
29 Dec 2023 | USD | 66.48 | 66.54 | 66.16 | 66.38 | 66.38 | -0.12 (-0.18%) | 91,500 |
28 Dec 2023 | USD | 66.43 | 66.58 | 66.42 | 66.5 | 66.5 | +0.1 (+0.15%) | 170,800 |
27 Dec 2023 | USD | 66.27 | 66.49 | 66.2 | 66.4 | 66.4 | +0.08 (+0.12%) | 301,400 |
26 Dec 2023 | USD | 66.03 | 66.46 | 66.03 | 66.32 | 66.32 | +0.33 (+0.50%) | 44,400 |
22 Dec 2023 | USD | 65.93 | 66.28 | 65.8 | 65.99 | 65.99 | -0.05 (-0.08%) | 119,000 |
21 Dec 2023 | USD | 65.88 | 66.06 | 65.53 | 66.04 | 66.04 | +0.52 (+0.79%) | 145,800 |
20 Dec 2023 | USD | 66.36 | 66.55 | 65.52 | 65.52 | 65.52 | -1.01 (-1.52%) | 132,000 |
19 Dec 2023 | USD | 66.24 | 66.55 | 66.22 | 66.53 | 66.53 | +0.36 (+0.54%) | 126,500 |
18 Dec 2023 | USD | 66.21 | 66.36 | 66.15 | 66.17 | 66.17 | +0.18 (+0.27%) | 155,000 |
15 Dec 2023 | USD | 66.11 | 66.16 | 65.86 | 65.99 | 65.99 | -0.27 (-0.41%) | 139,500 |
14 Dec 2023 | USD | 66.23 | 66.53 | 66.11 | 66.26 | 66.26 | +0.42 (+0.64%) | 376,500 |
13 Dec 2023 | USD | 64.75 | 65.84 | 64.67 | 65.84 | 65.84 | +1.08 (+1.67%) | 103,000 |
12 Dec 2023 | USD | 64.6 | 64.81 | 64.37 | 64.76 | 64.76 | +0.08 (+0.12%) | 70,500 |
11 Dec 2023 | USD | 64.33 | 64.7 | 64.33 | 64.68 | 64.68 | +0.44 (+0.68%) | 150,900 |
8 Dec 2023 | USD | 64.03 | 64.37 | 63.94 | 64.24 | 64.24 | +0.22 (+0.34%) | 146,400 |
7 Dec 2023 | USD | 64 | 64.12 | 63.88 | 64.02 | 64.02 | +0.2 (+0.31%) | 114,300 |
6 Dec 2023 | USD | 64.16 | 64.24 | 63.78 | 63.82 | 63.82 | -0.2 (-0.31%) | 149,000 |
5 Dec 2023 | USD | 64.08 | 64.15 | 63.95 | 64.02 | 64.02 | -0.23 (-0.36%) | 231,200 |
4 Dec 2023 | USD | 63.96 | 64.33 | 63.96 | 64.25 | 64.25 | -0.04 (-0.06%) | 165,700 |
1 Dec 2023 | USD | 63.7 | 64.34 | 63.7 | 64.29 | 64.29 | +0.52 (+0.82%) | 102,100 |
30 Nov 2023 | USD | 63.45 | 63.83 | 63.35 | 63.77 | 63.77 | +0.45 (+0.71%) | 184,100 |
29 Nov 2023 | USD | 63.61 | 63.71 | 63.28 | 63.32 | 63.32 | +0.01 (+0.02%) | 102,100 |
28 Nov 2023 | USD | 63.27 | 63.57 | 63.18 | 63.31 | 63.31 | +0.04 (+0.06%) | 242,700 |