Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 143.86 | 145.57 | 143.33 | 144.63 | 144.63 | +0.11 (+0.08%) | 82,600 |
28 Dec 2023 | USD | 144.44 | 145.38 | 143.3 | 144.52 | 144.52 | -0.13 (-0.09%) | 82,000 |
27 Dec 2023 | USD | 145.87 | 146.64 | 143.68 | 144.65 | 144.65 | -1.3 (-0.89%) | 72,600 |
26 Dec 2023 | USD | 145.68 | 147.04 | 144.78 | 145.95 | 145.95 | +0.96 (+0.66%) | 70,600 |
22 Dec 2023 | USD | 146.07 | 146.98 | 143.8 | 144.99 | 144.99 | -0.41 (-0.28%) | 78,700 |
21 Dec 2023 | USD | 146.79 | 147.68 | 144.4 | 145.4 | 145.4 | -0.82 (-0.56%) | 97,400 |
20 Dec 2023 | USD | 150.99 | 152.49 | 145.97 | 146.22 | 146.22 | -4.86 (-3.22%) | 103,300 |
19 Dec 2023 | USD | 148.34 | 151.49 | 147.82 | 151.08 | 151.08 | +4.47 (+3.05%) | 147,900 |
18 Dec 2023 | USD | 150.17 | 150.17 | 146.07 | 146.61 | 146.61 | -2.66 (-1.78%) | 111,600 |
15 Dec 2023 | USD | 149.35 | 150.69 | 147 | 149.27 | 149.27 | +2.39 (+1.63%) | 467,500 |
14 Dec 2023 | USD | 145.82 | 147.31 | 144.27 | 146.88 | 146.88 | +3.68 (+2.57%) | 108,100 |
13 Dec 2023 | USD | 139.99 | 144.69 | 139.16 | 143.2 | 143.2 | +3.52 (+2.52%) | 142,600 |
12 Dec 2023 | USD | 135.73 | 139.79 | 134.77 | 139.68 | 139.68 | +3.5 (+2.57%) | 149,300 |
11 Dec 2023 | USD | 133.9 | 136.18 | 133.18 | 136.18 | 136.18 | +2.28 (+1.70%) | 118,300 |
8 Dec 2023 | USD | 129.99 | 133.97 | 129.79 | 133.9 | 133.9 | +3.9 (+3%) | 113,000 |
7 Dec 2023 | USD | 128.09 | 130 | 127.55 | 130 | 130 | +2.27 (+1.78%) | 99,000 |
6 Dec 2023 | USD | 129.66 | 131.76 | 127.19 | 127.73 | 127.73 | -1.18 (-0.92%) | 80,600 |
5 Dec 2023 | USD | 128.56 | 129.55 | 126.25 | 128.91 | 128.91 | -0.01 (-0.01%) | 83,900 |
4 Dec 2023 | USD | 126.99 | 129.51 | 125.36 | 128.92 | 128.92 | +1.07 (+0.84%) | 77,400 |
1 Dec 2023 | USD | 124.27 | 128.77 | 123.09 | 127.85 | 127.85 | +3.43 (+2.76%) | 76,000 |
30 Nov 2023 | USD | 124.8 | 125.59 | 124.11 | 124.42 | 124.42 | -0.02 (-0.02%) | 87,500 |
29 Nov 2023 | USD | 125.19 | 125.6 | 124.02 | 124.44 | 124.44 | +0.77 (+0.62%) | 73,700 |
28 Nov 2023 | USD | 127.25 | 128.02 | 123.67 | 123.67 | 123.67 | -3.76 (-2.95%) | 112,900 |
27 Nov 2023 | USD | 127.68 | 127.82 | 126.29 | 127.43 | 127.43 | -0.78 (-0.61%) | 106,600 |
24 Nov 2023 | USD | 126.66 | 128.21 | 125.99 | 128.21 | 128.21 | +1.06 (+0.83%) | 39,300 |
22 Nov 2023 | USD | 122.74 | 128.63 | 122.74 | 127.15 | 127.15 | +5.26 (+4.32%) | 162,000 |
21 Nov 2023 | USD | 122.66 | 123.86 | 121.56 | 121.89 | 121.89 | -0.84 (-0.68%) | 58,500 |
20 Nov 2023 | USD | 122.8 | 123.34 | 121.5 | 122.73 | 122.73 | +0.45 (+0.37%) | 71,400 |
17 Nov 2023 | USD | 121.13 | 122.88 | 121.13 | 122.28 | 122.28 | +2.48 (+2.07%) | 100,800 |
16 Nov 2023 | USD | 120.82 | 120.94 | 118.86 | 119.8 | 119.8 | -1.27 (-1.05%) | 80,600 |