Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 310.24 | 312.55 | 308.22 | 310.48 | 310.48 | -0.14 (-0.05%) | 326,000 |
28 Dec 2023 | USD | 309.78 | 311.29 | 308.93 | 310.62 | 310.62 | -0.6 (-0.19%) | 331,900 |
27 Dec 2023 | USD | 311.66 | 312.76 | 310.31 | 311.22 | 311.22 | +0.18 (+0.06%) | 310,700 |
26 Dec 2023 | USD | 309.12 | 311.8 | 308.77 | 311.04 | 311.04 | +3.26 (+1.06%) | 407,600 |
22 Dec 2023 | USD | 309.36 | 310.69 | 306.11 | 307.78 | 307.78 | +1.03 (+0.34%) | 311,600 |
21 Dec 2023 | USD | 306.24 | 307.24 | 303.74 | 306.75 | 306.75 | +3.19 (+1.05%) | 501,000 |
20 Dec 2023 | USD | 309.51 | 310.88 | 303.43 | 303.56 | 303.56 | -6.92 (-2.23%) | 470,300 |
19 Dec 2023 | USD | 310.58 | 312.37 | 309.5 | 310.48 | 310.48 | +5.18 (+1.70%) | 629,500 |
18 Dec 2023 | USD | 304.74 | 306.83 | 301.79 | 305.3 | 305.3 | +0.93 (+0.31%) | 536,100 |
15 Dec 2023 | USD | 306.17 | 309.79 | 303.81 | 304.37 | 304.37 | -2.48 (-0.81%) | 1,710,100 |
14 Dec 2023 | USD | 295 | 307.19 | 292.77 | 306.85 | 306.85 | +15.88 (+5.46%) | 1,638,400 |
13 Dec 2023 | USD | 284.3 | 291.27 | 282.79 | 290.97 | 290.97 | +7.28 (+2.57%) | 979,500 |
12 Dec 2023 | USD | 280.71 | 285.51 | 279.48 | 283.69 | 283.69 | +3.9 (+1.39%) | 838,300 |
11 Dec 2023 | USD | 279.31 | 284.27 | 278.62 | 279.79 | 279.79 | +1.26 (+0.45%) | 736,400 |
8 Dec 2023 | USD | 277.61 | 280.6 | 276.69 | 278.53 | 278.53 | +0.64 (+0.23%) | 741,000 |
7 Dec 2023 | USD | 279.25 | 279.39 | 276.29 | 277.89 | 277.89 | -0.22 (-0.08%) | 491,000 |
6 Dec 2023 | USD | 276.74 | 281.5 | 276.44 | 278.11 | 278.11 | +3.11 (+1.13%) | 936,200 |
5 Dec 2023 | USD | 278 | 279.31 | 274.31 | 275 | 275 | -4.5 (-1.61%) | 614,900 |
4 Dec 2023 | USD | 278.3 | 283.16 | 277.97 | 279.5 | 279.5 | -1.97 (-0.70%) | 963,200 |
1 Dec 2023 | USD | 275.69 | 281.5 | 275.58 | 281.47 | 281.47 | +6.03 (+2.19%) | 1,086,800 |
30 Nov 2023 | USD | 272.45 | 275.78 | 270.64 | 275.44 | 275.44 | +4.88 (+1.80%) | 1,896,300 |
29 Nov 2023 | USD | 272.5 | 272.97 | 268.9 | 270.56 | 270.56 | +1.31 (+0.49%) | 888,500 |
28 Nov 2023 | USD | 270.62 | 271.31 | 268.37 | 269.25 | 269.25 | -1.81 (-0.67%) | 1,109,200 |
27 Nov 2023 | USD | 272.54 | 274.5 | 270.34 | 271.06 | 271.06 | -1.94 (-0.71%) | 1,054,700 |
24 Nov 2023 | USD | 272.3 | 274.09 | 272.03 | 273 | 273 | +0.2 (+0.07%) | 315,500 |
22 Nov 2023 | USD | 270 | 274.84 | 269.55 | 272.8 | 272.8 | +3.41 (+1.27%) | 1,034,200 |
21 Nov 2023 | USD | 270 | 271.27 | 269.26 | 269.39 | 269.39 | -1.73 (-0.64%) | 1,091,000 |
20 Nov 2023 | USD | 270.92 | 272.79 | 269.9 | 271.12 | 271.12 | -4.14 (-1.50%) | 1,292,200 |
17 Nov 2023 | USD | 275 | 275.5 | 272.33 | 275.26 | 275.26 | +2.48 (+0.91%) | 653,100 |
16 Nov 2023 | USD | 271.24 | 277.42 | 270.17 | 272.78 | 272.78 | +2.61 (+0.97%) | 964,800 |