Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 112.05 | 112.05 | 110.51 | 110.98 | 110.98 | -0.78 (-0.70%) | 1,308,000 |
2 Jan 2024 | USD | 109.84 | 112.06 | 109.77 | 111.76 | 111.76 | +1.5 (+1.36%) | 954,200 |
29 Dec 2023 | USD | 109.96 | 110.55 | 109.69 | 110.26 | 110.26 | -0.15 (-0.14%) | 691,600 |
28 Dec 2023 | USD | 109.44 | 110.52 | 109.44 | 110.41 | 110.41 | +0.72 (+0.66%) | 518,200 |
27 Dec 2023 | USD | 110 | 110.08 | 109.3 | 109.69 | 109.69 | -0.48 (-0.44%) | 693,100 |
26 Dec 2023 | USD | 109.41 | 110.69 | 109.41 | 110.17 | 110.17 | +0.55 (+0.50%) | 522,200 |
22 Dec 2023 | USD | 110.47 | 111.39 | 109.55 | 109.62 | 109.62 | -0.12 (-0.11%) | 950,000 |
21 Dec 2023 | USD | 109.63 | 110.87 | 108.98 | 109.74 | 109.74 | +0.4 (+0.37%) | 897,700 |
20 Dec 2023 | USD | 110.62 | 111.25 | 109.32 | 109.34 | 109.34 | -1.45 (-1.31%) | 1,165,100 |
19 Dec 2023 | USD | 110.04 | 110.9 | 109.63 | 110.79 | 110.79 | +0.97 (+0.88%) | 886,700 |
18 Dec 2023 | USD | 110.23 | 111.06 | 109.42 | 109.82 | 109.82 | -0.08 (-0.07%) | 1,026,700 |
15 Dec 2023 | USD | 110.37 | 111.35 | 108.98 | 109.9 | 109.9 | -2.53 (-2.25%) | 2,690,000 |
14 Dec 2023 | USD | 114.29 | 114.62 | 112.16 | 112.43 | 112.43 | -0.89 (-0.79%) | 1,710,300 |
13 Dec 2023 | USD | 110 | 113.47 | 109.1 | 113.32 | 113.32 | +3.4 (+3.09%) | 1,227,000 |
12 Dec 2023 | USD | 110.43 | 110.43 | 108.58 | 109.92 | 109.92 | -0.17 (-0.15%) | 1,211,900 |
11 Dec 2023 | USD | 108.58 | 110.18 | 107.84 | 110.09 | 110.09 | +1.48 (+1.36%) | 1,419,100 |
8 Dec 2023 | USD | 107.48 | 108.69 | 106.9 | 108.61 | 108.61 | +1.39 (+1.30%) | 2,138,600 |
7 Dec 2023 | USD | 107.6 | 107.97 | 106.61 | 107.22 | 107.22 | -0.11 (-0.10%) | 1,401,800 |
6 Dec 2023 | USD | 106.93 | 107.72 | 106.64 | 107.33 | 107.33 | +0.67 (+0.63%) | 1,152,700 |
5 Dec 2023 | USD | 108.49 | 108.49 | 106.43 | 106.66 | 106.66 | -1.75 (-1.61%) | 1,403,200 |
4 Dec 2023 | USD | 107.76 | 109.26 | 107.31 | 108.41 | 108.41 | +0.24 (+0.22%) | 1,365,900 |
1 Dec 2023 | USD | 104.13 | 108.25 | 103.74 | 108.17 | 108.17 | +4.06 (+3.90%) | 2,802,700 |
30 Nov 2023 | USD | 104.29 | 104.3 | 103.37 | 104.11 | 104.11 | -0.03 (-0.03%) | 1,568,900 |
29 Nov 2023 | USD | 105.08 | 105.84 | 103.66 | 104.14 | 104.14 | -0.88 (-0.84%) | 1,193,700 |
28 Nov 2023 | USD | 104.99 | 106.09 | 104.63 | 105.02 | 105.02 | +0.16 (+0.15%) | 1,186,600 |
27 Nov 2023 | USD | 105.5 | 105.6 | 104.48 | 104.86 | 104.86 | -0.51 (-0.48%) | 1,382,700 |
24 Nov 2023 | USD | 104.76 | 105.93 | 104.65 | 105.37 | 105.37 | +0.71 (+0.68%) | 1,220,300 |
22 Nov 2023 | USD | 103.36 | 105.09 | 102.91 | 104.66 | 104.66 | +1.4 (+1.36%) | 1,687,600 |
21 Nov 2023 | USD | 103.03 | 103.49 | 102.08 | 103.26 | 103.26 | +0.39 (+0.38%) | 1,062,400 |
20 Nov 2023 | USD | 103.04 | 103.46 | 101.44 | 102.87 | 102.87 | -0.73 (-0.70%) | 1,392,700 |