Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 71.09 | 72.25 | 70.56 | 70.88 | 70.88 | -0.63 (-0.88%) | 361,900 |
4 Jan 2024 | USD | 71.56 | 72.69 | 71.26 | 71.51 | 71.51 | -0.98 (-1.35%) | 304,700 |
3 Jan 2024 | USD | 74.54 | 74.54 | 72.17 | 72.49 | 72.49 | -2.63 (-3.50%) | 289,400 |
2 Jan 2024 | USD | 74.48 | 75.63 | 74.02 | 75.12 | 75.12 | -0.39 (-0.52%) | 302,800 |
29 Dec 2023 | USD | 76.07 | 76.47 | 75.21 | 75.51 | 75.51 | -0.86 (-1.13%) | 225,000 |
28 Dec 2023 | USD | 76.07 | 76.72 | 75.9 | 76.37 | 76.37 | -0.14 (-0.18%) | 170,900 |
27 Dec 2023 | USD | 76.39 | 76.88 | 76.08 | 76.51 | 76.51 | +0.47 (+0.62%) | 142,200 |
26 Dec 2023 | USD | 75.13 | 76.17 | 75.01 | 76.04 | 76.04 | +0.84 (+1.12%) | 134,400 |
22 Dec 2023 | USD | 74.8 | 75.76 | 74.78 | 75.2 | 75.2 | +0.86 (+1.16%) | 154,600 |
21 Dec 2023 | USD | 74.5 | 75.59 | 73.77 | 74.34 | 74.34 | +0.36 (+0.49%) | 199,100 |
20 Dec 2023 | USD | 74.32 | 76.07 | 73.8 | 73.98 | 73.98 | -0.33 (-0.44%) | 457,600 |
19 Dec 2023 | USD | 74.25 | 74.84 | 73.26 | 74.31 | 74.31 | +1.29 (+1.77%) | 532,700 |
18 Dec 2023 | USD | 73.5 | 74.02 | 72.54 | 73.02 | 73.02 | +0.01 (+0.01%) | 449,300 |
15 Dec 2023 | USD | 76.31 | 76.31 | 72.62 | 73.01 | 73.01 | -3.51 (-4.59%) | 1,428,500 |
14 Dec 2023 | USD | 74.46 | 76.6 | 74.24 | 76.52 | 76.52 | +3.14 (+4.28%) | 625,700 |
13 Dec 2023 | USD | 70.33 | 73.4 | 70.09 | 73.38 | 73.38 | +2.93 (+4.16%) | 429,500 |
12 Dec 2023 | USD | 69.8 | 70.66 | 68.98 | 70.45 | 70.45 | +0.93 (+1.34%) | 292,100 |
11 Dec 2023 | USD | 69.94 | 70.51 | 69.32 | 69.52 | 69.52 | -0.71 (-1.01%) | 229,000 |
8 Dec 2023 | USD | 69.48 | 70.75 | 69.48 | 70.23 | 70.23 | +0.42 (+0.60%) | 219,500 |
7 Dec 2023 | USD | 70.05 | 70.55 | 69.49 | 69.81 | 69.81 | -0.32 (-0.46%) | 287,500 |
6 Dec 2023 | USD | 70.16 | 71.78 | 69.82 | 70.13 | 70.13 | +0.2 (+0.29%) | 277,500 |
5 Dec 2023 | USD | 70.56 | 71 | 69.49 | 69.93 | 69.93 | -0.22 (-0.31%) | 299,400 |
4 Dec 2023 | USD | 68.44 | 70.49 | 68.06 | 70.15 | 70.15 | +1.11 (+1.61%) | 249,700 |
1 Dec 2023 | USD | 67.02 | 69.33 | 66.61 | 69.04 | 69.04 | +1.66 (+2.46%) | 416,200 |
30 Nov 2023 | USD | 66.48 | 67.53 | 65.81 | 67.38 | 67.38 | +1.32 (+2.00%) | 530,900 |
29 Nov 2023 | USD | 66.07 | 67.09 | 66.01 | 66.06 | 66.06 | +0.4 (+0.61%) | 366,600 |
28 Nov 2023 | USD | 66.58 | 66.58 | 65.63 | 65.66 | 65.66 | -0.98 (-1.47%) | 170,900 |
27 Nov 2023 | USD | 66.08 | 66.68 | 65.42 | 66.64 | 66.64 | +0.09 (+0.14%) | 207,200 |
24 Nov 2023 | USD | 66.24 | 66.58 | 66.01 | 66.55 | 66.55 | +0.1 (+0.15%) | 64,300 |
22 Nov 2023 | USD | 65.67 | 66.56 | 65.2 | 66.45 | 66.45 | +1.43 (+2.20%) | 361,100 |