Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 66.27 | 66.27 | 64.745 | 65.14 | 65.14 | -0.81 (-1.23%) | 756,300 |
17 Jan 2024 | USD | 66.65 | 67.21 | 65.36 | 65.95 | 65.95 | -1.52 (-2.25%) | 614,600 |
16 Jan 2024 | USD | 66.12 | 67.93 | 65.52 | 67.47 | 67.47 | +1.11 (+1.67%) | 1,044,000 |
12 Jan 2024 | USD | 68.93 | 69.136 | 65.87 | 66.36 | 66.36 | -1.65 (-2.43%) | 795,100 |
11 Jan 2024 | USD | 66.85 | 68.01 | 65.72 | 68.01 | 68.01 | +0.43 (+0.64%) | 963,200 |
10 Jan 2024 | USD | 71 | 71.11 | 67.3 | 67.58 | 67.58 | -3.17 (-4.48%) | 873,200 |
9 Jan 2024 | USD | 70.88 | 71.35 | 69.93 | 70.75 | 70.75 | -0.91 (-1.27%) | 598,500 |
8 Jan 2024 | USD | 67.99 | 71.71 | 67.68 | 71.66 | 71.66 | +3.16 (+4.61%) | 713,200 |
5 Jan 2024 | USD | 68.31 | 70.77 | 67.756 | 68.5 | 68.5 | -0.54 (-0.78%) | 739,200 |
4 Jan 2024 | USD | 69.62 | 69.97 | 68.79 | 69.04 | 69.04 | -0.41 (-0.59%) | 645,200 |
3 Jan 2024 | USD | 71.5 | 71.63 | 69.03 | 69.45 | 69.45 | -1.04 (-1.48%) | 946,000 |
2 Jan 2024 | USD | 70.69 | 72.33 | 69.434 | 70.49 | 70.49 | -1.13 (-1.58%) | 847,700 |
29 Dec 2023 | USD | 71.74 | 72.18 | 70.81 | 71.62 | 71.62 | -0.37 (-0.51%) | 630,700 |
28 Dec 2023 | USD | 73.65 | 74.165 | 71.455 | 71.99 | 71.99 | -1.66 (-2.25%) | 794,600 |
27 Dec 2023 | USD | 71.76 | 73.9 | 71.3 | 73.65 | 73.65 | +2.37 (+3.32%) | 696,400 |
26 Dec 2023 | USD | 70.79 | 71.355 | 69.89 | 71.28 | 71.28 | +0.93 (+1.32%) | 657,600 |
22 Dec 2023 | USD | 68.5 | 71.78 | 68.5 | 70.35 | 70.35 | +3.66 (+5.49%) | 1,346,500 |
21 Dec 2023 | USD | 65.37 | 66.86 | 65.37 | 66.69 | 66.69 | +1.41 (+2.16%) | 668,000 |
20 Dec 2023 | USD | 65.1 | 66.45 | 64.05 | 65.28 | 65.28 | -0.24 (-0.37%) | 1,077,700 |
19 Dec 2023 | USD | 65.765 | 67.27 | 65.4 | 65.52 | 65.52 | +0.26 (+0.40%) | 841,200 |
18 Dec 2023 | USD | 65.4 | 65.82 | 64.01 | 65.26 | 65.26 | -0.18 (-0.28%) | 523,300 |
15 Dec 2023 | USD | 65.81 | 66.7 | 64.64 | 65.44 | 65.44 | +0.12 (+0.18%) | 1,167,600 |
14 Dec 2023 | USD | 66.47 | 67.99 | 64.61 | 65.32 | 65.32 | -1.02 (-1.54%) | 1,293,800 |
13 Dec 2023 | USD | 64.23 | 66.63 | 63.69 | 66.34 | 66.34 | +1.94 (+3.01%) | 1,343,300 |
12 Dec 2023 | USD | 59.89 | 64.46 | 58.925 | 64.4 | 64.4 | +4.51 (+7.53%) | 1,709,200 |
11 Dec 2023 | USD | 61.77 | 61.77 | 59.05 | 59.89 | 59.89 | -0.4 (-0.66%) | 786,900 |
8 Dec 2023 | USD | 61.04 | 61.74 | 59.77 | 60.29 | 60.29 | -0.65 (-1.07%) | 731,000 |
7 Dec 2023 | USD | 61.48 | 62 | 60.45 | 60.94 | 60.94 | -0.51 (-0.83%) | 730,600 |
6 Dec 2023 | USD | 63.11 | 63.11 | 60.64 | 61.45 | 61.45 | -1.38 (-2.20%) | 1,032,500 |
5 Dec 2023 | USD | 61.27 | 63.38 | 60.6 | 62.83 | 62.83 | +1.37 (+2.23%) | 773,900 |