Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 104.13 | 104.66 | 103.58 | 104.52 | 104.52 | +0.21 (+0.20%) | 1,344,100 |
5 Jan 2024 | USD | 102.8 | 104.59 | 102.76 | 104.31 | 104.31 | +1.43 (+1.39%) | 1,434,700 |
4 Jan 2024 | USD | 102.72 | 104.22 | 102.62 | 102.88 | 102.88 | +0.09 (+0.09%) | 1,527,300 |
3 Jan 2024 | USD | 103.12 | 103.64 | 102.6 | 102.79 | 102.79 | -1.78 (-1.70%) | 1,668,200 |
2 Jan 2024 | USD | 103.5 | 105.07 | 103.46 | 104.57 | 104.57 | +0.86 (+0.83%) | 1,476,400 |
29 Dec 2023 | USD | 104.24 | 104.4 | 103.41 | 103.71 | 103.71 | -0.52 (-0.50%) | 974,400 |
28 Dec 2023 | USD | 103.57 | 104.33 | 103.57 | 104.23 | 104.23 | +0.41 (+0.39%) | 737,200 |
27 Dec 2023 | USD | 103.4 | 103.96 | 102.96 | 103.82 | 103.82 | +0.09 (+0.09%) | 805,100 |
26 Dec 2023 | USD | 103.3 | 104.08 | 103.23 | 103.73 | 103.73 | +0.19 (+0.18%) | 598,600 |
22 Dec 2023 | USD | 103.47 | 104.29 | 103.17 | 103.54 | 103.54 | +0.31 (+0.30%) | 1,137,200 |
21 Dec 2023 | USD | 102.63 | 103.34 | 102.04 | 103.23 | 103.23 | +0.72 (+0.70%) | 1,274,300 |
20 Dec 2023 | USD | 103.73 | 104.8 | 102.48 | 102.51 | 102.51 | -1.83 (-1.75%) | 1,912,200 |
19 Dec 2023 | USD | 103.27 | 104.75 | 103.1 | 104.34 | 104.34 | +1.17 (+1.13%) | 2,777,800 |
18 Dec 2023 | USD | 104.03 | 104.34 | 103.03 | 103.17 | 103.17 | -0.69 (-0.66%) | 2,981,700 |
15 Dec 2023 | USD | 104.24 | 104.93 | 103.42 | 103.86 | 103.86 | -1.35 (-1.28%) | 4,282,700 |
14 Dec 2023 | USD | 105.14 | 106.69 | 105 | 105.21 | 105.21 | +1.07 (+1.03%) | 3,808,800 |
13 Dec 2023 | USD | 102.1 | 104.37 | 101.85 | 104.14 | 104.14 | +1.96 (+1.92%) | 3,253,900 |
12 Dec 2023 | USD | 102.12 | 102.53 | 101.52 | 102.18 | 102.18 | +0.75 (+0.74%) | 1,796,200 |
11 Dec 2023 | USD | 101 | 102.57 | 100.98 | 101.43 | 101.43 | +0.56 (+0.56%) | 1,970,000 |
8 Dec 2023 | USD | 99.75 | 101.13 | 99.43 | 100.87 | 100.87 | +1.21 (+1.21%) | 2,120,900 |
7 Dec 2023 | USD | 98.5 | 99.75 | 98.24 | 99.66 | 99.66 | +1.73 (+1.77%) | 2,254,400 |
6 Dec 2023 | USD | 98.7 | 99.71 | 97.76 | 97.93 | 97.93 | -0.11 (-0.11%) | 1,460,700 |
5 Dec 2023 | USD | 97.91 | 98.76 | 97.7 | 98.04 | 98.04 | -0.32 (-0.33%) | 1,738,900 |
4 Dec 2023 | USD | 97.03 | 98.54 | 96.87 | 98.36 | 98.36 | +0.62 (+0.63%) | 1,759,300 |
1 Dec 2023 | USD | 97.42 | 98.13 | 96.95 | 97.74 | 97.74 | -0.04 (-0.04%) | 1,774,100 |
30 Nov 2023 | USD | 96.8 | 97.99 | 96.45 | 97.78 | 97.78 | +1.18 (+1.22%) | 2,638,500 |
29 Nov 2023 | USD | 96.25 | 97.2 | 96.23 | 96.6 | 96.6 | +0.71 (+0.74%) | 1,263,700 |
28 Nov 2023 | USD | 95.75 | 96.26 | 95.1 | 95.89 | 95.89 | +0.07 (+0.07%) | 1,327,500 |
27 Nov 2023 | USD | 95.31 | 95.96 | 94.92 | 95.82 | 95.82 | +0.08 (+0.08%) | 1,063,000 |
24 Nov 2023 | USD | 95.2 | 96.32 | 95.15 | 95.74 | 95.74 | +0.62 (+0.65%) | 657,600 |