Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2024 | USD | 68.18 | 68.46 | 68.18 | 68.33 | 68.33 | +0.08 (+0.12%) | 398,300 |
9 Feb 2024 | USD | 68.06 | 68.31 | 67.97 | 68.25 | 68.25 | +0.1 (+0.15%) | 584,000 |
8 Feb 2024 | USD | 68.24 | 68.24 | 67.96 | 68.15 | 68.15 | -0.53 (-0.77%) | 378,700 |
7 Feb 2024 | USD | 68.77 | 68.83 | 68.63 | 68.68 | 68.68 | -0.17 (-0.25%) | 392,800 |
6 Feb 2024 | USD | 68.42 | 68.85 | 68.36 | 68.85 | 68.85 | +0.31 (+0.45%) | 578,400 |
5 Feb 2024 | USD | 68.5 | 68.69 | 68.3 | 68.54 | 68.54 | -0.34 (-0.49%) | 638,500 |
2 Feb 2024 | USD | 69 | 69.1 | 68.64 | 68.88 | 68.88 | -0.66 (-0.95%) | 689,200 |
1 Feb 2024 | USD | 69.08 | 69.54 | 69 | 69.54 | 69.54 | +0.65 (+0.94%) | 521,400 |
31 Jan 2024 | USD | 69.43 | 69.7 | 68.84 | 68.89 | 68.89 | -0.22 (-0.32%) | 1,008,500 |
30 Jan 2024 | USD | 69.12 | 69.16 | 68.88 | 69.11 | 69.11 | -0.16 (-0.23%) | 404,600 |
29 Jan 2024 | USD | 68.99 | 69.34 | 68.95 | 69.27 | 69.27 | +0.26 (+0.38%) | 1,043,100 |
26 Jan 2024 | USD | 69.05 | 69.18 | 68.96 | 69.01 | 69.01 | +0.19 (+0.28%) | 328,100 |
25 Jan 2024 | USD | 68.88 | 68.9 | 68.57 | 68.82 | 68.82 | -0.03 (-0.04%) | 721,500 |
24 Jan 2024 | USD | 69.16 | 69.24 | 68.84 | 68.85 | 68.85 | +0.22 (+0.32%) | 479,900 |
23 Jan 2024 | USD | 68.42 | 68.69 | 68.33 | 68.63 | 68.63 | -0.3 (-0.44%) | 597,100 |
22 Jan 2024 | USD | 68.89 | 69.1 | 68.85 | 68.93 | 68.93 | +0.24 (+0.35%) | 466,100 |
19 Jan 2024 | USD | 68.42 | 68.71 | 68.29 | 68.69 | 68.69 | -0.06 (-0.09%) | 420,200 |
18 Jan 2024 | USD | 68.54 | 68.78 | 68.4 | 68.75 | 68.75 | +0.03 (+0.04%) | 365,300 |
17 Jan 2024 | USD | 68.59 | 68.72 | 68.31 | 68.72 | 68.72 | -0.53 (-0.77%) | 501,300 |
16 Jan 2024 | USD | 69.56 | 69.66 | 69.15 | 69.25 | 69.25 | -0.91 (-1.30%) | 337,200 |
12 Jan 2024 | USD | 70.1 | 70.41 | 70.04 | 70.16 | 70.16 | +0.4 (+0.57%) | 272,100 |
11 Jan 2024 | USD | 69.79 | 69.87 | 69.25 | 69.76 | 69.76 | +0.09 (+0.13%) | 750,700 |
10 Jan 2024 | USD | 69.51 | 69.72 | 69.51 | 69.67 | 69.67 | +0.35 (+0.50%) | 475,800 |
9 Jan 2024 | USD | 69.32 | 69.48 | 69.2 | 69.32 | 69.32 | -0.44 (-0.63%) | 530,400 |
8 Jan 2024 | USD | 69.19 | 69.77 | 69.18 | 69.76 | 69.76 | +0.58 (+0.84%) | 355,000 |
5 Jan 2024 | USD | 69 | 69.65 | 68.96 | 69.18 | 69.18 | +0.13 (+0.19%) | 294,300 |
4 Jan 2024 | USD | 68.91 | 69.31 | 68.9 | 69.05 | 69.05 | +0.23 (+0.33%) | 721,900 |
3 Jan 2024 | USD | 68.47 | 68.95 | 68.47 | 68.82 | 68.82 | -0.03 (-0.04%) | 593,100 |
2 Jan 2024 | USD | 68.6 | 69.03 | 68.6 | 68.85 | 68.85 | -0.49 (-0.71%) | 377,400 |
29 Dec 2023 | USD | 69.13 | 69.42 | 69.1 | 69.34 | 69.34 | +0.32 (+0.46%) | 606,400 |