Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 65.29 | 65.68 | 65.08 | 65.53 | 65.53 | +0.29 (+0.44%) | 1,667,600 |
9 Jan 2024 | USD | 66.45 | 66.53 | 65.21 | 65.24 | 65.24 | -1.75 (-2.61%) | 2,704,300 |
8 Jan 2024 | USD | 66.87 | 67.28 | 66.7 | 66.99 | 66.99 | +0.11 (+0.16%) | 2,632,700 |
5 Jan 2024 | USD | 65.73 | 67.01 | 65.65 | 66.88 | 66.88 | +1.54 (+2.36%) | 2,779,800 |
4 Jan 2024 | USD | 65.71 | 65.96 | 65.02 | 65.34 | 65.34 | -0.33 (-0.50%) | 3,610,800 |
3 Jan 2024 | USD | 67.06 | 67.15 | 65.63 | 65.67 | 65.67 | -1.53 (-2.28%) | 5,388,400 |
2 Jan 2024 | USD | 67.39 | 67.89 | 66.75 | 67.2 | 67.2 | -0.65 (-0.96%) | 2,233,500 |
29 Dec 2023 | USD | 68.33 | 68.39 | 67.82 | 67.85 | 67.85 | -0.11 (-0.16%) | 1,462,500 |
28 Dec 2023 | USD | 68.61 | 68.7 | 67.9 | 67.96 | 67.96 | -0.5 (-0.73%) | 1,481,400 |
27 Dec 2023 | USD | 68.68 | 68.79 | 68.14 | 68.46 | 68.46 | +0.15 (+0.22%) | 2,047,200 |
26 Dec 2023 | USD | 68.3 | 68.7 | 68.02 | 68.31 | 68.31 | +0.5 (+0.74%) | 1,151,900 |
22 Dec 2023 | USD | 68.34 | 68.42 | 67.6 | 67.81 | 67.81 | -0.04 (-0.06%) | 1,402,500 |
21 Dec 2023 | USD | 66.93 | 67.95 | 66.93 | 67.85 | 67.85 | +1.29 (+1.94%) | 2,418,400 |
20 Dec 2023 | USD | 67.77 | 68.04 | 66.5 | 66.56 | 66.56 | -2.26 (-3.28%) | 2,585,500 |
19 Dec 2023 | USD | 68.95 | 69.72 | 68.57 | 68.82 | 68.82 | +0.2 (+0.29%) | 3,059,000 |
18 Dec 2023 | USD | 68.11 | 68.85 | 67.03 | 68.62 | 68.62 | +0.91 (+1.34%) | 3,491,700 |
15 Dec 2023 | USD | 67.78 | 68.26 | 67.29 | 67.71 | 67.71 | -0.11 (-0.16%) | 4,182,100 |
14 Dec 2023 | USD | 65.3 | 67.83 | 65.01 | 67.82 | 67.82 | +2.44 (+3.73%) | 4,629,400 |
13 Dec 2023 | USD | 64.45 | 65.59 | 63.81 | 65.38 | 65.38 | +0.87 (+1.35%) | 3,001,400 |
12 Dec 2023 | USD | 64.04 | 64.53 | 63.21 | 64.51 | 64.51 | +0.57 (+0.89%) | 2,060,400 |
11 Dec 2023 | USD | 63.67 | 64.01 | 63.53 | 63.94 | 63.94 | +0.01 (+0.02%) | 1,235,800 |
8 Dec 2023 | USD | 63.9 | 64.07 | 63.44 | 63.93 | 63.93 | +0.39 (+0.61%) | 1,341,700 |
7 Dec 2023 | USD | 63.97 | 63.98 | 63.14 | 63.54 | 63.54 | -0.25 (-0.39%) | 1,179,800 |
6 Dec 2023 | USD | 63.96 | 64.32 | 63.72 | 63.79 | 63.79 | +0.37 (+0.58%) | 2,053,500 |
5 Dec 2023 | USD | 62.96 | 63.53 | 62.22 | 63.42 | 63.42 | +0.5 (+0.79%) | 1,149,500 |
4 Dec 2023 | USD | 63.47 | 63.9 | 62.62 | 62.92 | 62.92 | -0.88 (-1.38%) | 2,341,700 |
1 Dec 2023 | USD | 63.68 | 63.95 | 63.13 | 63.8 | 63.8 | +0.56 (+0.89%) | 2,887,900 |
30 Nov 2023 | USD | 61.81 | 63.33 | 61.37 | 63.24 | 63.24 | +1.17 (+1.88%) | 3,256,900 |
29 Nov 2023 | USD | 62.22 | 62.57 | 61.97 | 62.07 | 62.07 | -0.38 (-0.61%) | 972,300 |
28 Nov 2023 | USD | 61.99 | 62.66 | 61.93 | 62.45 | 62.45 | +0.46 (+0.74%) | 1,264,900 |