Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 72.06 | 72.76 | 69.74 | 70.6 | 70.6 | -2.76 (-3.76%) | 1,121,000 |
2 Jan 2024 | USD | 72.61 | 73.59 | 71.5 | 73.36 | 73.36 | -0.98 (-1.32%) | 799,900 |
29 Dec 2023 | USD | 74.3 | 75.48 | 73.588 | 74.34 | 74.34 | -0.37 (-0.50%) | 573,500 |
28 Dec 2023 | USD | 73.99 | 74.96 | 73.39 | 74.71 | 74.71 | +0.4 (+0.54%) | 461,100 |
27 Dec 2023 | USD | 74.35 | 75.325 | 73.51 | 74.31 | 74.31 | +0.15 (+0.20%) | 812,800 |
26 Dec 2023 | USD | 74.56 | 74.98 | 73.7 | 74.16 | 74.16 | -0.24 (-0.32%) | 557,700 |
22 Dec 2023 | USD | 74.93 | 74.93 | 73.17 | 74.4 | 74.4 | -0.14 (-0.19%) | 736,900 |
21 Dec 2023 | USD | 75.1 | 75.205 | 73.105 | 74.54 | 74.54 | +0.54 (+0.73%) | 564,400 |
20 Dec 2023 | USD | 73.4 | 76.28 | 72.84 | 74 | 74 | +0.5 (+0.68%) | 1,366,000 |
19 Dec 2023 | USD | 74.6 | 75.29 | 73.04 | 73.5 | 73.5 | -0.59 (-0.80%) | 1,251,600 |
18 Dec 2023 | USD | 73.68 | 74.69 | 72.118 | 74.09 | 74.09 | +0.45 (+0.61%) | 942,700 |
15 Dec 2023 | USD | 69.73 | 74.97 | 68.685 | 73.64 | 73.64 | +2.81 (+3.97%) | 4,463,300 |
14 Dec 2023 | USD | 69.94 | 76.51 | 67.38 | 70.83 | 70.83 | +3.18 (+4.70%) | 4,119,600 |
13 Dec 2023 | USD | 67.24 | 68.64 | 65.76 | 67.65 | 67.65 | +0.33 (+0.49%) | 860,000 |
12 Dec 2023 | USD | 67.07 | 67.76 | 66.61 | 67.32 | 67.32 | +0.17 (+0.25%) | 717,500 |
11 Dec 2023 | USD | 67.25 | 68.075 | 66.44 | 67.15 | 67.15 | -0.25 (-0.37%) | 617,800 |
8 Dec 2023 | USD | 65.7 | 67.88 | 65.505 | 67.4 | 67.4 | +1.74 (+2.65%) | 1,599,400 |
7 Dec 2023 | USD | 64.67 | 65.97 | 63.885 | 65.66 | 65.66 | +0.95 (+1.47%) | 610,500 |
6 Dec 2023 | USD | 65.25 | 66.69 | 63.47 | 64.71 | 64.71 | -1.59 (-2.40%) | 1,236,900 |
5 Dec 2023 | USD | 66.09 | 66.55 | 65.13 | 66.3 | 66.3 | -0.25 (-0.38%) | 667,100 |
4 Dec 2023 | USD | 66.38 | 68 | 65.725 | 66.55 | 66.55 | -0.93 (-1.38%) | 1,013,700 |
1 Dec 2023 | USD | 65.78 | 67.64 | 64.89 | 67.48 | 67.48 | +1.66 (+2.52%) | 1,156,700 |
30 Nov 2023 | USD | 66.52 | 67.77 | 65.38 | 65.82 | 65.82 | -0.41 (-0.62%) | 1,226,500 |
29 Nov 2023 | USD | 64.92 | 68.17 | 64.604 | 66.23 | 66.23 | +1.23 (+1.89%) | 1,390,200 |
28 Nov 2023 | USD | 64.75 | 65.81 | 64.02 | 65 | 65 | -0.05 (-0.08%) | 840,400 |
27 Nov 2023 | USD | 63.35 | 65.95 | 63 | 65.05 | 65.05 | +1.25 (+1.96%) | 1,386,900 |
24 Nov 2023 | USD | 63.83 | 64.53 | 62.99 | 63.8 | 63.8 | -0.03 (-0.05%) | 598,500 |
22 Nov 2023 | USD | 64.37 | 64.5 | 63.31 | 63.83 | 63.83 | +0.19 (+0.30%) | 1,017,000 |
21 Nov 2023 | USD | 64.14 | 64.28 | 62.82 | 63.64 | 63.64 | -0.95 (-1.47%) | 965,500 |
20 Nov 2023 | USD | 64.6 | 64.84 | 63.44 | 64.59 | 64.59 | -0.05 (-0.08%) | 1,086,400 |