Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 133.01 | 133.01 | 131.41 | 131.75 | 131.75 | -1.33 (-1.00%) | 3,710,700 |
2 Jan 2024 | USD | 132.33 | 133.67 | 131.94 | 133.08 | 133.08 | +0.24 (+0.18%) | 3,227,800 |
29 Dec 2023 | USD | 133.41 | 133.81 | 132.22 | 132.84 | 132.84 | -0.54 (-0.40%) | 2,021,800 |
28 Dec 2023 | USD | 132.65 | 133.84 | 132.65 | 133.38 | 133.38 | +0.37 (+0.28%) | 1,636,100 |
27 Dec 2023 | USD | 132.47 | 133.25 | 132.47 | 133.01 | 133.01 | +0.42 (+0.32%) | 1,762,900 |
26 Dec 2023 | USD | 133.43 | 133.58 | 132.36 | 132.59 | 132.59 | -1.02 (-0.76%) | 2,149,500 |
22 Dec 2023 | USD | 134 | 134.2 | 133.12 | 133.61 | 133.61 | +0.4 (+0.30%) | 2,360,100 |
21 Dec 2023 | USD | 133.14 | 134.11 | 132.75 | 133.21 | 133.21 | +0.47 (+0.35%) | 2,036,600 |
20 Dec 2023 | USD | 133.46 | 134.8 | 132.68 | 132.74 | 132.74 | -1.44 (-1.07%) | 2,780,600 |
19 Dec 2023 | USD | 134.08 | 134.77 | 133.56 | 134.18 | 134.18 | -0.31 (-0.23%) | 4,221,800 |
18 Dec 2023 | USD | 133.6 | 135.27 | 132.59 | 134.49 | 134.49 | +1.48 (+1.11%) | 4,165,000 |
15 Dec 2023 | USD | 133.65 | 134.33 | 132.35 | 133.01 | 133.01 | -2 (-1.48%) | 7,200,100 |
14 Dec 2023 | USD | 135.29 | 136.49 | 134.26 | 135.01 | 135.01 | -0.21 (-0.16%) | 5,353,100 |
13 Dec 2023 | USD | 134.15 | 135.36 | 133.39 | 135.22 | 135.22 | +0.73 (+0.54%) | 3,265,800 |
12 Dec 2023 | USD | 134.01 | 134.68 | 133.57 | 134.49 | 134.49 | +0.57 (+0.43%) | 3,076,500 |
11 Dec 2023 | USD | 133 | 134.66 | 132.45 | 133.92 | 133.92 | +1.56 (+1.18%) | 3,122,100 |
8 Dec 2023 | USD | 131.5 | 132.58 | 131.46 | 132.36 | 132.36 | +0.94 (+0.72%) | 2,364,500 |
7 Dec 2023 | USD | 131.5 | 131.55 | 130.27 | 131.42 | 131.42 | +0.33 (+0.25%) | 2,634,400 |
6 Dec 2023 | USD | 131 | 131.72 | 130.09 | 131.09 | 131.09 | +0.64 (+0.49%) | 2,613,500 |
5 Dec 2023 | USD | 130.76 | 130.99 | 129.6 | 130.45 | 130.45 | +0.1 (+0.08%) | 2,291,900 |
4 Dec 2023 | USD | 130.11 | 131.46 | 129.83 | 130.35 | 130.35 | -0.26 (-0.20%) | 2,466,600 |
1 Dec 2023 | USD | 129.97 | 131.25 | 129.64 | 130.61 | 130.61 | 0.0 (0.0%) | 2,516,400 |
30 Nov 2023 | USD | 129.22 | 130.7 | 128.43 | 130.61 | 130.61 | +1.25 (+0.97%) | 4,734,000 |
29 Nov 2023 | USD | 127.97 | 129.76 | 127.8 | 129.36 | 129.36 | +1.89 (+1.48%) | 3,277,400 |
28 Nov 2023 | USD | 127.02 | 127.97 | 126.68 | 127.47 | 127.47 | +0.94 (+0.74%) | 3,003,100 |
27 Nov 2023 | USD | 125.42 | 126.63 | 125.42 | 126.53 | 126.53 | +0.73 (+0.58%) | 2,334,800 |
24 Nov 2023 | USD | 125.5 | 126.27 | 125.48 | 125.8 | 125.8 | +0.35 (+0.28%) | 1,111,200 |
22 Nov 2023 | USD | 125.53 | 125.89 | 125.05 | 125.45 | 125.45 | +0.36 (+0.29%) | 1,843,300 |
21 Nov 2023 | USD | 124.5 | 125.33 | 124.11 | 125.09 | 125.09 | +1.01 (+0.81%) | 2,795,300 |
20 Nov 2023 | USD | 123.98 | 124.44 | 121.87 | 124.08 | 124.08 | 0.0 (0.0%) | 3,367,100 |