Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 74.54 | 74.87 | 74.41 | 74.51 | 74.51 | -0.84 (-1.11%) | 18,177,600 |
29 Dec 2023 | USD | 75.38 | 75.59 | 75.15 | 75.35 | 75.35 | +0.08 (+0.11%) | 21,346,400 |
28 Dec 2023 | USD | 75.45 | 75.66 | 75.26 | 75.27 | 75.27 | -0.2 (-0.27%) | 16,832,000 |
27 Dec 2023 | USD | 75.12 | 75.53 | 75.11 | 75.47 | 75.47 | +0.4 (+0.53%) | 13,103,800 |
26 Dec 2023 | USD | 74.81 | 75.19 | 74.81 | 75.07 | 75.07 | +0.34 (+0.45%) | 8,915,400 |
22 Dec 2023 | USD | 74.82 | 74.97 | 74.53 | 74.73 | 74.73 | +0.07 (+0.09%) | 12,184,500 |
21 Dec 2023 | USD | 74.26 | 74.66 | 74.1 | 74.66 | 74.66 | +1.19 (+1.62%) | 15,837,400 |
20 Dec 2023 | USD | 74.24 | 74.42 | 73.42 | 73.47 | 73.47 | -1.68 (-2.24%) | 23,019,200 |
19 Dec 2023 | USD | 74.93 | 75.2 | 74.93 | 75.15 | 75.15 | +0.63 (+0.85%) | 15,551,800 |
18 Dec 2023 | USD | 74.65 | 74.71 | 74.3 | 74.52 | 74.52 | +0.18 (+0.24%) | 14,409,900 |
15 Dec 2023 | USD | 74.71 | 74.85 | 74.29 | 74.34 | 74.34 | -0.73 (-0.97%) | 22,420,700 |
14 Dec 2023 | USD | 74.89 | 75.33 | 74.72 | 75.07 | 75.07 | +0.55 (+0.74%) | 21,959,600 |
13 Dec 2023 | USD | 73.51 | 74.59 | 73.16 | 74.52 | 74.52 | +1.07 (+1.46%) | 16,760,700 |
12 Dec 2023 | USD | 73.2 | 73.45 | 72.96 | 73.45 | 73.45 | +0.13 (+0.18%) | 13,210,000 |
11 Dec 2023 | USD | 73.03 | 73.36 | 73.02 | 73.32 | 73.32 | +0.18 (+0.25%) | 12,372,000 |
8 Dec 2023 | USD | 72.74 | 73.25 | 72.72 | 73.14 | 73.14 | +0.22 (+0.30%) | 13,323,600 |
7 Dec 2023 | USD | 72.72 | 73.13 | 72.43 | 72.92 | 72.92 | +0.35 (+0.48%) | 14,513,200 |
6 Dec 2023 | USD | 73.07 | 73.22 | 72.55 | 72.57 | 72.57 | +0.22 (+0.30%) | 16,547,400 |
5 Dec 2023 | USD | 72.38 | 72.82 | 72.23 | 72.35 | 72.35 | -0.26 (-0.36%) | 17,529,500 |
4 Dec 2023 | USD | 72.46 | 72.77 | 72.33 | 72.61 | 72.61 | -0.57 (-0.78%) | 14,778,700 |
1 Dec 2023 | USD | 72.38 | 73.24 | 72.35 | 73.18 | 73.18 | +0.76 (+1.05%) | 21,091,900 |
30 Nov 2023 | USD | 72.49 | 72.61 | 72.17 | 72.42 | 72.42 | -0.06 (-0.08%) | 19,444,200 |
29 Nov 2023 | USD | 72.54 | 72.76 | 72.3 | 72.48 | 72.48 | +0.15 (+0.21%) | 10,462,200 |
28 Nov 2023 | USD | 72.11 | 72.55 | 72.02 | 72.33 | 72.33 | +0.02 (+0.03%) | 11,129,900 |
27 Nov 2023 | USD | 72.34 | 72.43 | 72.16 | 72.31 | 72.31 | -0.25 (-0.34%) | 10,365,000 |
24 Nov 2023 | USD | 72.24 | 72.58 | 72.23 | 72.56 | 72.56 | +0.55 (+0.76%) | 8,083,500 |
22 Nov 2023 | USD | 71.95 | 72.04 | 71.63 | 72.01 | 72.01 | +0.17 (+0.24%) | 12,162,900 |
21 Nov 2023 | USD | 72.08 | 72.15 | 71.75 | 71.84 | 71.84 | -0.28 (-0.39%) | 12,300,200 |
20 Nov 2023 | USD | 71.74 | 72.2 | 71.74 | 72.12 | 72.12 | +0.27 (+0.38%) | 10,334,700 |
17 Nov 2023 | USD | 71.55 | 71.86 | 71.41 | 71.85 | 71.85 | +0.96 (+1.35%) | 14,314,300 |