Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 65.21 | 65.58 | 64.77 | 65.57 | 65.57 | +0.59 (+0.91%) | 648,100 |
9 Jan 2024 | USD | 65.65 | 65.66 | 64.9 | 64.98 | 64.98 | -0.93 (-1.41%) | 482,700 |
8 Jan 2024 | USD | 65.74 | 65.91 | 64.75 | 65.91 | 65.91 | +0.58 (+0.89%) | 735,200 |
5 Jan 2024 | USD | 65.25 | 65.84 | 64.98 | 65.33 | 65.33 | -0.09 (-0.14%) | 1,130,300 |
4 Jan 2024 | USD | 65.71 | 66.39 | 65.39 | 65.42 | 65.42 | -0.21 (-0.32%) | 840,400 |
3 Jan 2024 | USD | 66.26 | 67.08 | 65.26 | 65.63 | 65.63 | -0.9 (-1.35%) | 870,300 |
2 Jan 2024 | USD | 66.38 | 66.9 | 65.92 | 66.53 | 66.53 | -0.36 (-0.54%) | 685,900 |
29 Dec 2023 | USD | 66.57 | 67.19 | 66.39 | 66.89 | 66.89 | +0.21 (+0.31%) | 554,100 |
28 Dec 2023 | USD | 66.56 | 67 | 66.37 | 66.68 | 66.68 | +0.04 (+0.06%) | 417,600 |
27 Dec 2023 | USD | 66.46 | 66.96 | 66.16 | 66.64 | 66.64 | +0.3 (+0.45%) | 546,300 |
26 Dec 2023 | USD | 65.8 | 66.46 | 65.8 | 66.34 | 66.34 | +0.37 (+0.56%) | 490,800 |
22 Dec 2023 | USD | 65.97 | 66.39 | 65.39 | 65.97 | 65.97 | -0.01 (-0.02%) | 614,000 |
21 Dec 2023 | USD | 64.92 | 66.02 | 64.73 | 65.98 | 65.98 | +1.86 (+2.90%) | 929,600 |
20 Dec 2023 | USD | 64.5 | 65.45 | 64.03 | 64.12 | 64.12 | -0.7 (-1.08%) | 662,100 |
19 Dec 2023 | USD | 64.19 | 65.01 | 63.88 | 64.82 | 64.82 | +1.01 (+1.58%) | 848,000 |
18 Dec 2023 | USD | 64.19 | 64.27 | 63.25 | 63.81 | 63.81 | +0.02 (+0.03%) | 838,500 |
15 Dec 2023 | USD | 64.95 | 65.04 | 63.18 | 63.79 | 63.79 | -1.41 (-2.16%) | 1,929,500 |
14 Dec 2023 | USD | 65.12 | 66.02 | 64.73 | 65.2 | 65.2 | +0.65 (+1.01%) | 1,628,900 |
13 Dec 2023 | USD | 63.76 | 64.76 | 63.4 | 64.55 | 64.55 | +0.88 (+1.38%) | 937,800 |
12 Dec 2023 | USD | 63.04 | 63.76 | 62.67 | 63.67 | 63.67 | +0.49 (+0.78%) | 590,000 |
11 Dec 2023 | USD | 62.9 | 63.42 | 62.64 | 63.18 | 63.18 | +0.35 (+0.56%) | 652,600 |
8 Dec 2023 | USD | 63.18 | 63.57 | 62.25 | 62.83 | 62.83 | -0.27 (-0.43%) | 947,900 |
7 Dec 2023 | USD | 63.45 | 63.55 | 62.7 | 63.1 | 63.1 | -0.54 (-0.85%) | 815,500 |
6 Dec 2023 | USD | 63.94 | 64.21 | 63.41 | 63.64 | 63.64 | +0.29 (+0.46%) | 452,900 |
5 Dec 2023 | USD | 64.53 | 64.92 | 63.19 | 63.35 | 63.35 | -1.4 (-2.16%) | 892,400 |
4 Dec 2023 | USD | 66.16 | 66.57 | 64.5 | 64.75 | 64.75 | -1.75 (-2.63%) | 1,117,500 |
1 Dec 2023 | USD | 63.61 | 66.61 | 63.51 | 66.5 | 66.5 | +2.82 (+4.43%) | 1,914,800 |
30 Nov 2023 | USD | 63.05 | 63.92 | 62.78 | 63.68 | 63.68 | +0.51 (+0.81%) | 1,447,600 |
29 Nov 2023 | USD | 63.21 | 63.44 | 62.53 | 63.17 | 63.17 | -0.07 (-0.11%) | 1,165,100 |
28 Nov 2023 | USD | 63.36 | 63.91 | 63.04 | 63.24 | 63.24 | -0.29 (-0.46%) | 747,500 |