Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 69.72 | 70.76 | 69.5 | 70.74 | 70.74 | +1.34 (+1.93%) | 1,335,400 |
9 Jan 2024 | USD | 69.16 | 69.42 | 68.69 | 69.4 | 69.4 | -0.43 (-0.62%) | 1,543,100 |
8 Jan 2024 | USD | 68.92 | 69.84 | 68.63 | 69.83 | 69.83 | +1.14 (+1.66%) | 1,008,100 |
5 Jan 2024 | USD | 68.44 | 69.37 | 68.33 | 68.69 | 68.69 | -0.24 (-0.35%) | 1,643,500 |
4 Jan 2024 | USD | 68.19 | 69.21 | 68.08 | 68.93 | 68.93 | +0.65 (+0.95%) | 1,534,200 |
3 Jan 2024 | USD | 70.14 | 70.26 | 68.24 | 68.28 | 68.28 | -2.64 (-3.72%) | 1,592,400 |
2 Jan 2024 | USD | 71.86 | 72.12 | 70.55 | 70.92 | 70.92 | -1.79 (-2.46%) | 1,313,800 |
29 Dec 2023 | USD | 72.81 | 73.27 | 72.47 | 72.71 | 72.71 | -0.29 (-0.40%) | 577,200 |
28 Dec 2023 | USD | 72.89 | 73.13 | 72.53 | 73 | 73 | +0.01 (+0.01%) | 618,900 |
27 Dec 2023 | USD | 72.75 | 73.1 | 72.52 | 72.99 | 72.99 | +0.37 (+0.51%) | 544,500 |
26 Dec 2023 | USD | 71.84 | 72.8 | 71.69 | 72.62 | 72.62 | +0.73 (+1.02%) | 1,967,200 |
22 Dec 2023 | USD | 71.45 | 72.02 | 71 | 71.89 | 71.89 | +0.6 (+0.84%) | 1,730,200 |
21 Dec 2023 | USD | 71.43 | 71.43 | 70.65 | 71.29 | 71.29 | +0.71 (+1.01%) | 1,039,100 |
20 Dec 2023 | USD | 71.43 | 71.82 | 70.49 | 70.58 | 70.58 | -0.7 (-0.98%) | 788,000 |
19 Dec 2023 | USD | 71.02 | 71.42 | 70.35 | 71.28 | 71.28 | +1.12 (+1.60%) | 1,203,400 |
18 Dec 2023 | USD | 70.78 | 70.78 | 69.68 | 70.16 | 70.16 | -0.77 (-1.09%) | 1,273,700 |
15 Dec 2023 | USD | 72.01 | 72.02 | 70.63 | 70.93 | 70.93 | -1.39 (-1.92%) | 3,164,200 |
14 Dec 2023 | USD | 69.39 | 72.52 | 69.39 | 72.32 | 72.32 | +3.66 (+5.33%) | 2,195,500 |
13 Dec 2023 | USD | 67.85 | 68.77 | 66.77 | 68.66 | 68.66 | +1.31 (+1.95%) | 1,327,300 |
12 Dec 2023 | USD | 67.41 | 68.1 | 66.91 | 67.35 | 67.35 | +0.01 (+0.01%) | 1,018,400 |
11 Dec 2023 | USD | 67.5 | 67.79 | 67.19 | 67.34 | 67.34 | -0.07 (-0.10%) | 1,158,900 |
8 Dec 2023 | USD | 66.83 | 67.59 | 66.7 | 67.41 | 67.41 | +0.67 (+1.00%) | 3,268,800 |
7 Dec 2023 | USD | 66.53 | 66.88 | 66.18 | 66.74 | 66.74 | +0.3 (+0.45%) | 752,000 |
6 Dec 2023 | USD | 65.84 | 67.3 | 65.76 | 66.44 | 66.44 | +1.06 (+1.62%) | 952,600 |
5 Dec 2023 | USD | 66.2 | 66.49 | 65.31 | 65.38 | 65.38 | -1.14 (-1.71%) | 1,048,500 |
4 Dec 2023 | USD | 65.74 | 66.77 | 65.55 | 66.52 | 66.52 | +0.24 (+0.36%) | 1,597,700 |
1 Dec 2023 | USD | 64.4 | 66.31 | 64.4 | 66.28 | 66.28 | +1.74 (+2.70%) | 1,105,400 |
30 Nov 2023 | USD | 63.93 | 64.75 | 63.38 | 64.54 | 64.54 | +0.82 (+1.29%) | 2,237,400 |
29 Nov 2023 | USD | 64.23 | 64.45 | 63.09 | 63.72 | 63.72 | +0.13 (+0.20%) | 1,480,300 |
28 Nov 2023 | USD | 63.95 | 64.24 | 63.29 | 63.59 | 63.59 | -0.46 (-0.72%) | 1,265,200 |