Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 70.77 | 71.27 | 70.19 | 70.86 | 70.86 | +0.47 (+0.67%) | 2,850,200 |
9 Jan 2024 | USD | 71 | 71.06 | 70.22 | 70.39 | 70.39 | -0.88 (-1.23%) | 2,316,300 |
8 Jan 2024 | USD | 70.53 | 71.32 | 69.95 | 71.27 | 71.27 | -0.32 (-0.45%) | 2,249,300 |
5 Jan 2024 | USD | 71.13 | 71.9 | 71.01 | 71.59 | 71.59 | +0.72 (+1.02%) | 2,775,500 |
4 Jan 2024 | USD | 72.05 | 72.52 | 70.74 | 70.87 | 70.87 | -0.87 (-1.21%) | 2,993,300 |
3 Jan 2024 | USD | 70.91 | 72.14 | 70.7 | 71.74 | 71.74 | +0.72 (+1.01%) | 3,016,300 |
2 Jan 2024 | USD | 70.54 | 71.44 | 70.45 | 71.02 | 71.02 | +0.8 (+1.14%) | 2,854,400 |
29 Dec 2023 | USD | 70.71 | 70.71 | 70.14 | 70.22 | 70.22 | -0.3 (-0.43%) | 2,244,900 |
28 Dec 2023 | USD | 70.81 | 71.19 | 70.28 | 70.52 | 70.52 | -0.46 (-0.65%) | 1,654,000 |
27 Dec 2023 | USD | 70.83 | 71.44 | 70.57 | 70.98 | 70.98 | -0.16 (-0.22%) | 1,819,000 |
26 Dec 2023 | USD | 70.5 | 71.29 | 70.19 | 71.14 | 71.14 | +0.98 (+1.40%) | 1,971,100 |
22 Dec 2023 | USD | 70 | 70.49 | 69.76 | 70.16 | 70.16 | +0.63 (+0.91%) | 2,226,200 |
21 Dec 2023 | USD | 68.68 | 69.57 | 68.5 | 69.53 | 69.53 | +1.08 (+1.58%) | 2,415,300 |
20 Dec 2023 | USD | 69.15 | 69.63 | 68.36 | 68.45 | 68.45 | -0.69 (-1.00%) | 2,616,800 |
19 Dec 2023 | USD | 68.45 | 69.23 | 68.3 | 69.14 | 69.14 | +0.89 (+1.30%) | 4,757,800 |
18 Dec 2023 | USD | 68.83 | 69.38 | 68.13 | 68.25 | 68.25 | +0.32 (+0.47%) | 5,001,500 |
15 Dec 2023 | USD | 68.08 | 68.71 | 67.21 | 67.93 | 67.93 | -0.68 (-0.99%) | 23,075,300 |
14 Dec 2023 | USD | 67.85 | 69.46 | 67.81 | 68.61 | 68.61 | +1.3 (+1.93%) | 6,583,600 |
13 Dec 2023 | USD | 65.99 | 67.32 | 65.49 | 67.31 | 67.31 | +1.25 (+1.89%) | 6,489,300 |
12 Dec 2023 | USD | 66.75 | 66.78 | 65.57 | 66.06 | 66.06 | -1.17 (-1.74%) | 3,787,900 |
11 Dec 2023 | USD | 68 | 68.13 | 67.17 | 67.23 | 67.23 | -1.01 (-1.48%) | 4,128,400 |
8 Dec 2023 | USD | 67.58 | 68.44 | 67.46 | 68.24 | 68.24 | +0.97 (+1.44%) | 3,533,200 |
7 Dec 2023 | USD | 68.72 | 68.93 | 67.21 | 67.27 | 67.27 | -1.2 (-1.75%) | 4,458,700 |
6 Dec 2023 | USD | 69.42 | 69.73 | 68.42 | 68.47 | 68.47 | -0.81 (-1.17%) | 3,599,400 |
5 Dec 2023 | USD | 70.15 | 70.36 | 69.21 | 69.28 | 69.28 | -0.93 (-1.32%) | 2,777,400 |
4 Dec 2023 | USD | 70.45 | 70.87 | 69.95 | 70.21 | 70.21 | +0.34 (+0.49%) | 4,073,500 |
1 Dec 2023 | USD | 68.77 | 70.18 | 68.64 | 69.87 | 69.87 | +1.02 (+1.48%) | 3,775,900 |
30 Nov 2023 | USD | 67.73 | 68.94 | 67.64 | 68.85 | 68.85 | +1.46 (+2.17%) | 6,675,900 |
29 Nov 2023 | USD | 67.25 | 67.58 | 66.97 | 67.39 | 67.39 | +0.4 (+0.60%) | 2,818,500 |
28 Nov 2023 | USD | 67.44 | 67.74 | 66.97 | 66.99 | 66.99 | -0.22 (-0.33%) | 2,393,500 |