Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 65.07 | 65.74 | 64.87 | 65.71 | 65.71 | +0.18 (+0.27%) | 434,000 |
9 Jan 2024 | USD | 65.65 | 65.87 | 65.34 | 65.53 | 65.53 | -0.89 (-1.34%) | 336,600 |
8 Jan 2024 | USD | 65.82 | 66.46 | 65.52 | 66.42 | 66.42 | +0.34 (+0.51%) | 442,800 |
5 Jan 2024 | USD | 65.56 | 66.88 | 65.33 | 66.08 | 66.08 | +0.16 (+0.24%) | 893,800 |
4 Jan 2024 | USD | 65.91 | 66.79 | 65.81 | 65.92 | 65.92 | +0.01 (+0.02%) | 554,500 |
3 Jan 2024 | USD | 67 | 67.59 | 65.61 | 65.91 | 65.91 | -2.43 (-3.56%) | 779,300 |
2 Jan 2024 | USD | 67.32 | 68.88 | 67.15 | 68.34 | 68.34 | +0.61 (+0.90%) | 588,000 |
29 Dec 2023 | USD | 68.31 | 68.44 | 67.56 | 67.73 | 67.73 | -0.82 (-1.20%) | 345,700 |
28 Dec 2023 | USD | 68.11 | 68.79 | 68.11 | 68.55 | 68.55 | +0.21 (+0.31%) | 422,500 |
27 Dec 2023 | USD | 68.24 | 68.53 | 67.92 | 68.34 | 68.34 | +0.1 (+0.15%) | 434,300 |
26 Dec 2023 | USD | 67.72 | 68.47 | 67.46 | 68.24 | 68.24 | +0.9 (+1.34%) | 388,500 |
22 Dec 2023 | USD | 67.23 | 67.87 | 66.86 | 67.34 | 67.34 | +0.55 (+0.82%) | 449,200 |
21 Dec 2023 | USD | 66.34 | 66.88 | 65.73 | 66.79 | 66.79 | +1.21 (+1.85%) | 545,300 |
20 Dec 2023 | USD | 66.83 | 67.33 | 65.55 | 65.58 | 65.58 | -1.44 (-2.15%) | 554,400 |
19 Dec 2023 | USD | 66.31 | 67.4 | 66.1 | 67.02 | 67.02 | +0.89 (+1.35%) | 552,300 |
18 Dec 2023 | USD | 67.13 | 67.24 | 66.05 | 66.13 | 66.13 | -0.53 (-0.80%) | 522,200 |
15 Dec 2023 | USD | 67.38 | 67.72 | 66.15 | 66.66 | 66.66 | -0.93 (-1.38%) | 1,569,900 |
14 Dec 2023 | USD | 65.8 | 67.76 | 65.54 | 67.59 | 67.59 | +2.7 (+4.16%) | 1,254,100 |
13 Dec 2023 | USD | 62.46 | 64.95 | 62.35 | 64.89 | 64.89 | +2.28 (+3.64%) | 1,564,800 |
12 Dec 2023 | USD | 62.86 | 63.03 | 62.37 | 62.61 | 62.61 | -0.4 (-0.63%) | 312,800 |
11 Dec 2023 | USD | 62.78 | 63.6 | 62.59 | 63.01 | 63.01 | -0.03 (-0.05%) | 398,800 |
8 Dec 2023 | USD | 62.87 | 63.64 | 62.79 | 63.04 | 63.04 | +0.11 (+0.17%) | 465,800 |
7 Dec 2023 | USD | 62.76 | 63.14 | 62.47 | 62.93 | 62.93 | +0.6 (+0.96%) | 588,300 |
6 Dec 2023 | USD | 62.9 | 64.1 | 62.26 | 62.33 | 62.33 | -0.31 (-0.49%) | 612,400 |
5 Dec 2023 | USD | 62.84 | 63.13 | 62.26 | 62.64 | 62.64 | -0.62 (-0.98%) | 355,200 |
4 Dec 2023 | USD | 62.51 | 63.65 | 62.32 | 63.26 | 63.26 | +0.25 (+0.40%) | 685,600 |
1 Dec 2023 | USD | 60.2 | 63.52 | 59.77 | 63.01 | 63.01 | +2.7 (+4.48%) | 1,021,800 |
30 Nov 2023 | USD | 59.87 | 60.7 | 59.23 | 60.31 | 60.31 | +0.49 (+0.82%) | 761,500 |
29 Nov 2023 | USD | 58.83 | 60.28 | 58.51 | 59.82 | 59.82 | +1.37 (+2.34%) | 822,400 |
28 Nov 2023 | USD | 58.62 | 58.69 | 57.79 | 58.45 | 58.45 | -0.22 (-0.37%) | 283,300 |