Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 72.84 | 72.89 | 71.79 | 72.84 | 72.84 | +0.2 (+0.28%) | 965,100 |
9 Jan 2024 | USD | 72.06 | 72.73 | 71.82 | 72.64 | 72.64 | -0.51 (-0.70%) | 873,300 |
8 Jan 2024 | USD | 72.47 | 73.18 | 71.83 | 73.15 | 73.15 | +0.69 (+0.95%) | 1,679,300 |
5 Jan 2024 | USD | 70.86 | 73.98 | 70.46 | 72.46 | 72.46 | +1.42 (+2.00%) | 1,878,700 |
4 Jan 2024 | USD | 70.73 | 71.67 | 70.39 | 71.04 | 71.04 | +0.5 (+0.71%) | 1,003,500 |
3 Jan 2024 | USD | 71.58 | 71.76 | 70.38 | 70.54 | 70.54 | -2.35 (-3.22%) | 770,400 |
2 Jan 2024 | USD | 71.25 | 73.25 | 70.85 | 72.89 | 72.89 | +0.94 (+1.31%) | 871,300 |
29 Dec 2023 | USD | 72.74 | 72.75 | 71.91 | 71.95 | 71.95 | -0.91 (-1.25%) | 544,700 |
28 Dec 2023 | USD | 72.12 | 72.92 | 72.02 | 72.86 | 72.86 | +0.31 (+0.43%) | 405,700 |
27 Dec 2023 | USD | 72.25 | 72.8 | 71.83 | 72.55 | 72.55 | +0.11 (+0.15%) | 424,800 |
26 Dec 2023 | USD | 71.84 | 72.78 | 71.51 | 72.44 | 72.44 | +0.93 (+1.30%) | 460,000 |
22 Dec 2023 | USD | 71.8 | 72.41 | 71.31 | 71.51 | 71.51 | +0.1 (+0.14%) | 542,400 |
21 Dec 2023 | USD | 71.46 | 72.09 | 70.49 | 71.41 | 71.41 | +0.67 (+0.95%) | 719,500 |
20 Dec 2023 | USD | 72.07 | 72.79 | 70.72 | 70.74 | 70.74 | -1.64 (-2.27%) | 795,500 |
19 Dec 2023 | USD | 71.82 | 72.78 | 71.64 | 72.38 | 72.38 | +0.61 (+0.85%) | 765,100 |
18 Dec 2023 | USD | 72.07 | 72.25 | 71.21 | 71.77 | 71.77 | +0.39 (+0.55%) | 886,200 |
15 Dec 2023 | USD | 72.67 | 72.67 | 70.69 | 71.38 | 71.38 | -1.37 (-1.88%) | 2,847,900 |
14 Dec 2023 | USD | 72.61 | 74.61 | 71.7 | 72.75 | 72.75 | +2.28 (+3.24%) | 1,990,600 |
13 Dec 2023 | USD | 67.34 | 70.56 | 67.03 | 70.47 | 70.47 | +3.06 (+4.54%) | 1,113,500 |
12 Dec 2023 | USD | 68.38 | 68.45 | 67.25 | 67.41 | 67.41 | -1.02 (-1.49%) | 797,600 |
11 Dec 2023 | USD | 68.46 | 68.81 | 68.06 | 68.43 | 68.43 | -0.19 (-0.28%) | 678,700 |
8 Dec 2023 | USD | 67.51 | 68.86 | 67.34 | 68.62 | 68.62 | +1.31 (+1.95%) | 949,600 |
7 Dec 2023 | USD | 66.94 | 67.96 | 66.69 | 67.31 | 67.31 | +0.41 (+0.61%) | 752,200 |
6 Dec 2023 | USD | 67.49 | 68.65 | 66.85 | 66.9 | 66.9 | +0.32 (+0.48%) | 1,479,800 |
5 Dec 2023 | USD | 66.48 | 67.21 | 66.39 | 66.58 | 66.58 | -0.37 (-0.55%) | 737,000 |
4 Dec 2023 | USD | 65.53 | 67.18 | 65.35 | 66.95 | 66.95 | +1.27 (+1.93%) | 1,102,000 |
1 Dec 2023 | USD | 62.9 | 65.97 | 62.35 | 65.68 | 65.68 | +2.76 (+4.39%) | 1,161,800 |
30 Nov 2023 | USD | 62.53 | 63.46 | 61.87 | 62.92 | 62.92 | +0.5 (+0.80%) | 1,031,600 |
29 Nov 2023 | USD | 61.37 | 62.8 | 61.16 | 62.42 | 62.42 | +1.52 (+2.50%) | 997,900 |
28 Nov 2023 | USD | 61.12 | 61.33 | 60.34 | 60.9 | 60.9 | -0.46 (-0.75%) | 541,700 |