Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 72.65 | 72.71 | 72 | 72.55 | 72.55 | -0.37 (-0.51%) | 52,600 |
8 Jan 2024 | USD | 72 | 73 | 71.76 | 72.92 | 72.92 | +0.85 (+1.18%) | 61,600 |
5 Jan 2024 | USD | 72.09 | 72.68 | 71.57 | 72.07 | 72.07 | -0.38 (-0.52%) | 58,000 |
4 Jan 2024 | USD | 72.42 | 73.01 | 72.2 | 72.45 | 72.45 | -0.13 (-0.18%) | 48,600 |
3 Jan 2024 | USD | 73.82 | 73.82 | 72.51 | 72.58 | 72.58 | -1.87 (-2.51%) | 48,400 |
2 Jan 2024 | USD | 73.27 | 74.45 | 73.22 | 74.45 | 74.45 | +0.93 (+1.26%) | 56,600 |
29 Dec 2023 | USD | 74.26 | 74.26 | 73.52 | 73.52 | 73.52 | -0.94 (-1.26%) | 25,900 |
28 Dec 2023 | USD | 73.82 | 74.46 | 73.75 | 74.46 | 74.46 | +0.67 (+0.91%) | 70,200 |
27 Dec 2023 | USD | 73.5 | 73.88 | 73.23 | 73.79 | 73.79 | +0.46 (+0.63%) | 28,200 |
26 Dec 2023 | USD | 72.98 | 73.51 | 72.64 | 73.33 | 73.33 | +0.65 (+0.89%) | 32,500 |
22 Dec 2023 | USD | 72.61 | 73.26 | 72.47 | 72.68 | 72.68 | +0.3 (+0.41%) | 30,400 |
21 Dec 2023 | USD | 72.15 | 72.45 | 71.6 | 72.38 | 72.38 | +0.72 (+1.00%) | 63,900 |
20 Dec 2023 | USD | 72.81 | 73.15 | 71.65 | 71.66 | 71.66 | -1.87 (-2.54%) | 83,600 |
19 Dec 2023 | USD | 73.4 | 73.67 | 73.22 | 73.53 | 73.53 | +0.46 (+0.63%) | 37,000 |
18 Dec 2023 | USD | 73.35 | 73.35 | 72.96 | 73.07 | 73.07 | -0.09 (-0.12%) | 52,000 |
15 Dec 2023 | USD | 74.24 | 74.24 | 72.59 | 73.16 | 73.16 | -1.25 (-1.68%) | 54,600 |
14 Dec 2023 | USD | 73.09 | 74.75 | 73.09 | 74.41 | 74.41 | +2.3 (+3.19%) | 55,000 |
13 Dec 2023 | USD | 69.42 | 72.44 | 69.27 | 72.11 | 72.11 | +2.75 (+3.96%) | 61,000 |
12 Dec 2023 | USD | 69.26 | 69.67 | 68.87 | 69.36 | 69.36 | +0.02 (+0.03%) | 64,400 |
11 Dec 2023 | USD | 69.02 | 69.37 | 68.77 | 69.34 | 69.34 | +0.07 (+0.10%) | 63,900 |
8 Dec 2023 | USD | 68.74 | 69.28 | 68.55 | 69.27 | 69.27 | +0.23 (+0.33%) | 55,200 |
7 Dec 2023 | USD | 68.65 | 69.2 | 68.48 | 69.04 | 69.04 | +0.28 (+0.41%) | 69,800 |
6 Dec 2023 | USD | 69.43 | 69.69 | 68.74 | 68.76 | 68.76 | -0.49 (-0.71%) | 39,300 |
5 Dec 2023 | USD | 69.5 | 69.5 | 68.82 | 69.25 | 69.25 | -0.43 (-0.62%) | 74,200 |
4 Dec 2023 | USD | 69.1 | 69.68 | 68.93 | 69.68 | 69.68 | +0.33 (+0.48%) | 314,900 |
1 Dec 2023 | USD | 67.76 | 69.35 | 67.73 | 69.35 | 69.35 | +1.71 (+2.53%) | 56,500 |
30 Nov 2023 | USD | 67.13 | 67.67 | 66.85 | 67.64 | 67.64 | +0.55 (+0.82%) | 42,500 |
29 Nov 2023 | USD | 67.75 | 68.14 | 67.04 | 67.09 | 67.09 | +0.03 (+0.04%) | 67,000 |
28 Nov 2023 | USD | 66.79 | 67.32 | 66.37 | 67.06 | 67.06 | +0.13 (+0.19%) | 27,000 |
27 Nov 2023 | USD | 66.76 | 67.22 | 66.5 | 66.93 | 66.93 | +0.04 (+0.06%) | 56,900 |