Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 70.83 | 71.57 | 70.75 | 71.21 | 71.21 | +0.75 (+1.06%) | 4,110,000 |
21 Dec 2023 | USD | 69.62 | 70.48 | 69.5 | 70.46 | 70.46 | +1.13 (+1.63%) | 5,538,115 |
20 Dec 2023 | USD | 70.37 | 70.705 | 69.24 | 69.33 | 69.33 | -1.72 (-2.42%) | 9,276,133 |
19 Dec 2023 | USD | 70.85 | 71.375 | 70.755 | 71.05 | 71.05 | -0.01 (-0.01%) | 5,096,691 |
18 Dec 2023 | USD | 71.255 | 71.5 | 70.6 | 71.06 | 71.06 | +0.36 (+0.51%) | 5,243,936 |
15 Dec 2023 | USD | 70.41 | 71.07 | 70.04 | 70.7 | 70.7 | 0.0 (0.0%) | 15,090,000 |
14 Dec 2023 | USD | 73.03 | 73.03 | 70.57 | 70.7 | 70.7 | -2.41 (-3.30%) | 8,130,000 |
13 Dec 2023 | USD | 72.3 | 73.25 | 72.24 | 73.11 | 73.11 | +0.84 (+1.16%) | 4,870,000 |
12 Dec 2023 | USD | 72.36 | 72.38 | 71.57 | 72.27 | 72.27 | +0.52 (+0.72%) | 5,850,000 |
11 Dec 2023 | USD | 71.85 | 73.03 | 71.61 | 71.75 | 71.75 | +0.66 (+0.93%) | 6,640,000 |
8 Dec 2023 | USD | 71.5 | 71.79 | 71.05 | 71.09 | 71.09 | -0.52 (-0.73%) | 5,320,000 |
7 Dec 2023 | USD | 71.37 | 71.97 | 70.85 | 71.61 | 71.61 | +0.32 (+0.45%) | 5,800,000 |
6 Dec 2023 | USD | 71 | 71.38 | 70.6 | 71.29 | 71.29 | +0.61 (+0.86%) | 6,123,313 |
5 Dec 2023 | USD | 71.06 | 71.25 | 70.35 | 70.68 | 70.68 | -0.54 (-0.76%) | 3,992,425 |
4 Dec 2023 | USD | 70.38 | 71.42 | 70.35 | 71.22 | 71.22 | +0.4 (+0.56%) | 6,118,890 |
1 Dec 2023 | USD | 70.87 | 71.06 | 70.24 | 70.82 | 70.82 | -0.24 (-0.34%) | 5,270,000 |
30 Nov 2023 | USD | 70.28 | 71.09 | 69.94 | 71.06 | 71.06 | +0.62 (+0.88%) | 8,970,000 |
29 Nov 2023 | USD | 71.25 | 71.41 | 70.28 | 70.44 | 70.44 | -0.99 (-1.39%) | 5,160,000 |
28 Nov 2023 | USD | 71.55 | 71.81 | 71.24 | 71.43 | 71.43 | -0.05 (-0.07%) | 5,970,000 |
27 Nov 2023 | USD | 72 | 72.11 | 71.22 | 71.48 | 71.48 | -0.14 (-0.20%) | 7,100,000 |
24 Nov 2023 | USD | 71.64 | 71.88 | 71.44 | 71.62 | 71.62 | +0.13 (+0.18%) | 2,070,000 |
22 Nov 2023 | USD | 71.32 | 71.75 | 71.17 | 71.49 | 71.49 | +0.52 (+0.73%) | 3,647,082 |
21 Nov 2023 | USD | 71 | 71.44 | 70.91 | 70.97 | 70.97 | +0.06 (+0.08%) | 6,057,516 |
20 Nov 2023 | USD | 70.2 | 71.13 | 70.07 | 70.91 | 70.91 | +0.28 (+0.40%) | 5,778,224 |
17 Nov 2023 | USD | 71 | 71 | 70.21 | 70.63 | 70.63 | +0.01 (+0.01%) | 5,430,000 |
16 Nov 2023 | USD | 70.49 | 70.97 | 70.31 | 70.62 | 70.62 | +0.63 (+0.90%) | 6,440,000 |
15 Nov 2023 | USD | 69.89 | 70.69 | 69.81 | 69.99 | 69.99 | -0.11 (-0.16%) | 7,250,000 |
14 Nov 2023 | USD | 69.77 | 70.23 | 69.65 | 70.1 | 70.1 | +0.8 (+1.15%) | 7,490,000 |
13 Nov 2023 | USD | 69.03 | 69.75 | 68.96 | 69.3 | 69.3 | +0.18 (+0.26%) | 6,180,000 |
10 Nov 2023 | USD | 69.16 | 69.31 | 68.37 | 69.12 | 69.12 | +0.18 (+0.26%) | 7,080,000 |