Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 65.52 | 65.52 | 65.16 | 65.38 | 65.38 | -0.12 (-0.18%) | 35,600 |
28 Dec 2023 | USD | 65.46 | 65.59 | 65.42 | 65.5 | 65.5 | 0.0 (0.0%) | 25,600 |
27 Dec 2023 | USD | 65.3 | 65.51 | 65.28 | 65.5 | 65.5 | +0.16 (+0.24%) | 24,700 |
26 Dec 2023 | USD | 65.14 | 65.5 | 65.12 | 65.34 | 65.34 | +0.29 (+0.45%) | 23,500 |
22 Dec 2023 | USD | 64.92 | 65.29 | 64.91 | 65.05 | 65.05 | +0.06 (+0.09%) | 35,300 |
21 Dec 2023 | USD | 64.85 | 65.04 | 64.56 | 64.99 | 64.99 | +0.45 (+0.70%) | 31,600 |
20 Dec 2023 | USD | 65.35 | 65.58 | 64.54 | 64.54 | 64.54 | -0.94 (-1.44%) | 19,000 |
19 Dec 2023 | USD | 65.16 | 65.48 | 65.16 | 65.48 | 65.48 | +0.41 (+0.63%) | 36,200 |
18 Dec 2023 | USD | 65.17 | 65.25 | 65.07 | 65.07 | 65.07 | +0.08 (+0.12%) | 28,300 |
15 Dec 2023 | USD | 65.12 | 65.14 | 64.83 | 64.99 | 64.99 | -0.2 (-0.31%) | 26,500 |
14 Dec 2023 | USD | 65.08 | 65.52 | 65.08 | 65.19 | 65.19 | +0.51 (+0.79%) | 22,100 |
13 Dec 2023 | USD | 63.48 | 64.7 | 63.47 | 64.68 | 64.68 | +1.08 (+1.70%) | 22,600 |
12 Dec 2023 | USD | 63.42 | 63.62 | 63.28 | 63.6 | 63.6 | +0.11 (+0.17%) | 25,700 |
11 Dec 2023 | USD | 63.19 | 63.51 | 63.19 | 63.49 | 63.49 | +0.4 (+0.63%) | 16,900 |
8 Dec 2023 | USD | 62.92 | 63.2 | 62.81 | 63.09 | 63.09 | +0.28 (+0.45%) | 27,300 |
7 Dec 2023 | USD | 62.75 | 62.93 | 62.7 | 62.81 | 62.81 | +0.22 (+0.35%) | 44,000 |
6 Dec 2023 | USD | 62.91 | 63.07 | 62.57 | 62.59 | 62.59 | -0.25 (-0.40%) | 24,700 |
5 Dec 2023 | USD | 62.91 | 62.92 | 62.75 | 62.84 | 62.84 | -0.22 (-0.35%) | 38,000 |
4 Dec 2023 | USD | 62.72 | 63.15 | 62.72 | 63.06 | 63.06 | -0.02 (-0.03%) | 25,000 |
1 Dec 2023 | USD | 62.41 | 63.12 | 62.41 | 63.08 | 63.08 | +0.68 (+1.09%) | 20,300 |
30 Nov 2023 | USD | 62.19 | 62.44 | 62.07 | 62.4 | 62.4 | +0.44 (+0.71%) | 36,600 |
29 Nov 2023 | USD | 62.26 | 62.37 | 61.94 | 61.96 | 61.96 | -0.01 (-0.02%) | 23,645 |
28 Nov 2023 | USD | 61.84 | 62.19 | 61.84 | 61.97 | 61.97 | +0.035 (+0.06%) | 64,949 |
27 Nov 2023 | USD | 61.98 | 61.99 | 61.8579 | 61.935 | 61.935 | -0.165 (-0.27%) | 507,941 |
24 Nov 2023 | USD | 61.99 | 62.16 | 61.99 | 62.1 | 62.1 | -0.01 (-0.02%) | 13,500 |
22 Nov 2023 | USD | 62.01 | 62.12 | 61.9 | 62.11 | 62.11 | +0.21 (+0.34%) | 23,900 |
21 Nov 2023 | USD | 61.9 | 61.95 | 61.71 | 61.9 | 61.9 | -0.11 (-0.18%) | 52,100 |
20 Nov 2023 | USD | 61.67 | 62.18 | 61.65 | 62.01 | 62.01 | +0.25 (+0.40%) | 49,300 |
17 Nov 2023 | USD | 61.73 | 61.88 | 61.62 | 61.76 | 61.76 | +0.29 (+0.47%) | 57,000 |
16 Nov 2023 | USD | 61.59 | 61.65 | 61.28 | 61.47 | 61.47 | -0.25 (-0.41%) | 23,000 |