Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 114.66 | 115.23 | 112.42 | 112.78 | 112.78 | -1.87 (-1.63%) | 294,000 |
2 Jan 2024 | USD | 112 | 115.42 | 111.72 | 114.65 | 114.65 | +2.44 (+2.17%) | 327,800 |
29 Dec 2023 | USD | 113.75 | 113.8 | 111.98 | 112.21 | 112.21 | -1.51 (-1.33%) | 247,500 |
28 Dec 2023 | USD | 113.81 | 115.11 | 113.57 | 113.72 | 113.72 | -0.55 (-0.48%) | 187,100 |
27 Dec 2023 | USD | 114.09 | 114.83 | 113.81 | 114.27 | 114.27 | +0.08 (+0.07%) | 181,100 |
26 Dec 2023 | USD | 113.78 | 114.78 | 112.17 | 114.19 | 114.19 | +0.89 (+0.79%) | 148,500 |
22 Dec 2023 | USD | 112.67 | 114.35 | 112.58 | 113.3 | 113.3 | +0.93 (+0.83%) | 189,400 |
21 Dec 2023 | USD | 111.16 | 112.63 | 110.98 | 112.37 | 112.37 | +1.99 (+1.80%) | 160,600 |
20 Dec 2023 | USD | 114.13 | 114.13 | 110.29 | 110.38 | 110.38 | -3.67 (-3.22%) | 459,900 |
19 Dec 2023 | USD | 112.51 | 114.71 | 112.39 | 114.05 | 114.05 | +2.29 (+2.05%) | 376,200 |
18 Dec 2023 | USD | 112.18 | 112.56 | 111.1 | 111.76 | 111.76 | +0.28 (+0.25%) | 236,900 |
15 Dec 2023 | USD | 111.86 | 112.36 | 110.19 | 111.48 | 111.48 | +0.32 (+0.29%) | 556,100 |
14 Dec 2023 | USD | 112.35 | 113.25 | 109.95 | 111.16 | 111.16 | -0.51 (-0.46%) | 342,700 |
13 Dec 2023 | USD | 109.25 | 111.98 | 107.7 | 111.67 | 111.67 | +2.58 (+2.37%) | 345,300 |
12 Dec 2023 | USD | 108.09 | 109.79 | 107.28 | 109.09 | 109.09 | +1.43 (+1.33%) | 221,900 |
11 Dec 2023 | USD | 106.86 | 107.75 | 106.36 | 107.66 | 107.66 | +0.96 (+0.90%) | 195,900 |
8 Dec 2023 | USD | 107.15 | 107.83 | 106.34 | 106.7 | 106.7 | -0.14 (-0.13%) | 213,500 |
7 Dec 2023 | USD | 106.9 | 106.9 | 104.18 | 106.84 | 106.84 | +0.09 (+0.08%) | 280,100 |
6 Dec 2023 | USD | 108.95 | 109.09 | 106.73 | 106.75 | 106.75 | -1.49 (-1.38%) | 243,600 |
5 Dec 2023 | USD | 109 | 109.79 | 108.13 | 108.24 | 108.24 | -1.31 (-1.20%) | 328,100 |
4 Dec 2023 | USD | 108.07 | 109.61 | 108.07 | 109.55 | 109.55 | +1.07 (+0.99%) | 282,700 |
1 Dec 2023 | USD | 107.22 | 108.7 | 107.07 | 108.48 | 108.48 | +1.41 (+1.32%) | 327,000 |
30 Nov 2023 | USD | 106.88 | 107.41 | 106.61 | 107.07 | 107.07 | +0.16 (+0.15%) | 293,600 |
29 Nov 2023 | USD | 107.92 | 107.92 | 106.46 | 106.91 | 106.91 | -0.34 (-0.32%) | 295,800 |
28 Nov 2023 | USD | 108.64 | 108.64 | 107.18 | 107.25 | 107.25 | -1.43 (-1.32%) | 192,000 |
27 Nov 2023 | USD | 109.44 | 109.44 | 108.31 | 108.68 | 108.68 | -0.92 (-0.84%) | 245,200 |
24 Nov 2023 | USD | 108.33 | 109.68 | 108.33 | 109.6 | 109.6 | +1.07 (+0.99%) | 72,000 |
22 Nov 2023 | USD | 108.2 | 109.28 | 108 | 108.53 | 108.53 | +0.58 (+0.54%) | 184,300 |
21 Nov 2023 | USD | 107.81 | 108.19 | 107.16 | 107.95 | 107.95 | +0.05 (+0.05%) | 134,100 |
20 Nov 2023 | USD | 107.16 | 108.48 | 106.51 | 107.9 | 107.9 | +0.51 (+0.47%) | 257,700 |