Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 64.32 | 64.46 | 64.09 | 64.15 | 64.15 | -0.78 (-1.20%) | 2,275,400 |
29 Dec 2023 | USD | 64.92 | 65.13 | 64.76 | 64.93 | 64.93 | +0.03 (+0.05%) | 2,186,800 |
28 Dec 2023 | USD | 65 | 65.2 | 64.86 | 64.9 | 64.9 | +0.04 (+0.06%) | 1,954,700 |
27 Dec 2023 | USD | 64.64 | 64.91 | 64.58 | 64.86 | 64.86 | +0.32 (+0.50%) | 1,659,900 |
26 Dec 2023 | USD | 64.34 | 64.6 | 64.32 | 64.54 | 64.54 | +0.38 (+0.59%) | 992,900 |
22 Dec 2023 | USD | 64.12 | 64.3 | 63.96 | 64.16 | 64.16 | +0.06 (+0.09%) | 1,594,600 |
21 Dec 2023 | USD | 63.76 | 64.12 | 63.64 | 64.1 | 64.1 | +1.09 (+1.73%) | 5,671,800 |
20 Dec 2023 | USD | 63.72 | 63.86 | 62.91 | 63.01 | 63.01 | -1.86 (-2.87%) | 1,512,100 |
19 Dec 2023 | USD | 64.6 | 64.89 | 64.6 | 64.87 | 64.87 | +0.61 (+0.95%) | 1,220,600 |
18 Dec 2023 | USD | 64.35 | 64.39 | 64.09 | 64.26 | 64.26 | +0.09 (+0.14%) | 1,899,300 |
15 Dec 2023 | USD | 64.47 | 64.58 | 64.15 | 64.17 | 64.17 | -0.58 (-0.90%) | 1,410,900 |
14 Dec 2023 | USD | 64.47 | 64.91 | 64.47 | 64.75 | 64.75 | +0.69 (+1.08%) | 1,927,300 |
13 Dec 2023 | USD | 63.08 | 64.06 | 62.78 | 64.06 | 64.06 | +0.92 (+1.46%) | 1,611,500 |
12 Dec 2023 | USD | 62.92 | 63.14 | 62.71 | 63.14 | 63.14 | +0.07 (+0.11%) | 1,476,200 |
11 Dec 2023 | USD | 62.78 | 63.12 | 62.77 | 63.07 | 63.07 | +0.17 (+0.27%) | 1,179,800 |
8 Dec 2023 | USD | 62.65 | 63.04 | 62.63 | 62.9 | 62.9 | +0.02 (+0.03%) | 2,008,700 |
7 Dec 2023 | USD | 62.76 | 62.99 | 62.52 | 62.88 | 62.88 | +0.29 (+0.46%) | 1,855,400 |
6 Dec 2023 | USD | 63.03 | 63.13 | 62.57 | 62.59 | 62.59 | +0.09 (+0.14%) | 1,880,200 |
5 Dec 2023 | USD | 62.46 | 62.69 | 62.36 | 62.5 | 62.5 | -0.28 (-0.45%) | 2,250,700 |
4 Dec 2023 | USD | 62.75 | 62.99 | 62.59 | 62.78 | 62.78 | -0.55 (-0.87%) | 1,393,900 |
1 Dec 2023 | USD | 62.62 | 63.35 | 62.56 | 63.33 | 63.33 | +0.58 (+0.92%) | 1,613,500 |
30 Nov 2023 | USD | 62.72 | 62.84 | 62.45 | 62.75 | 62.75 | 0.0 (0.0%) | 1,648,700 |
29 Nov 2023 | USD | 62.79 | 62.95 | 62.65 | 62.75 | 62.75 | +0.03 (+0.05%) | 2,013,100 |
28 Nov 2023 | USD | 62.54 | 62.9 | 62.44 | 62.72 | 62.72 | +0.19 (+0.30%) | 835,000 |
27 Nov 2023 | USD | 62.53 | 62.61 | 62.4 | 62.53 | 62.53 | -0.23 (-0.37%) | 990,700 |
24 Nov 2023 | USD | 62.49 | 62.76 | 62.48 | 62.76 | 62.76 | +0.38 (+0.61%) | 504,100 |
22 Nov 2023 | USD | 62.38 | 62.45 | 62.1 | 62.38 | 62.38 | +0.04 (+0.06%) | 1,052,400 |
21 Nov 2023 | USD | 62.59 | 62.63 | 62.26 | 62.34 | 62.34 | -0.3 (-0.48%) | 856,600 |
20 Nov 2023 | USD | 62.31 | 62.71 | 62.26 | 62.64 | 62.64 | +0.38 (+0.61%) | 1,236,400 |
17 Nov 2023 | USD | 62.09 | 62.27 | 61.95 | 62.26 | 62.26 | +0.62 (+1.01%) | 969,100 |