Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 155.41 | 155.63 | 153.61 | 153.62 | 153.62 | -3.52 (-2.24%) | 134,900 |
2 Jan 2024 | USD | 157.4 | 157.78 | 156.79 | 157.14 | 157.14 | -1.92 (-1.21%) | 3,500 |
29 Dec 2023 | USD | 159.61 | 159.61 | 158.88 | 159.06 | 159.06 | -0.19 (-0.12%) | 7,500 |
28 Dec 2023 | USD | 159.76 | 159.99 | 159.25 | 159.25 | 159.25 | -0.22 (-0.14%) | 1,400 |
27 Dec 2023 | USD | 159.18 | 159.72 | 159.18 | 159.47 | 159.47 | +0.53 (+0.33%) | 2,400 |
26 Dec 2023 | USD | 158.56 | 159.27 | 158.56 | 158.94 | 158.94 | +0.46 (+0.29%) | 2,500 |
22 Dec 2023 | USD | 159.06 | 159.24 | 158.48 | 158.48 | 158.48 | -1.2 (-0.75%) | 3,500 |
21 Dec 2023 | USD | 158.88 | 159.68 | 158.83 | 159.68 | 159.68 | +1.51 (+0.95%) | 1,800 |
20 Dec 2023 | USD | 160 | 160 | 158.17 | 158.17 | 158.17 | -2.22 (-1.38%) | 2,900 |
19 Dec 2023 | USD | 159.81 | 160.39 | 159.81 | 160.39 | 160.39 | +1.28 (+0.80%) | 1,800 |
18 Dec 2023 | USD | 158.92 | 159.11 | 158.92 | 159.11 | 159.11 | +0.28 (+0.18%) | 1,400 |
15 Dec 2023 | USD | 159.13 | 159.13 | 158.69 | 158.83 | 158.83 | -0.17 (-0.11%) | 1,500 |
14 Dec 2023 | USD | 158.86 | 159.25 | 158.51 | 159 | 159 | +1.9 (+1.21%) | 2,100 |
13 Dec 2023 | USD | 155 | 157.1 | 154.28 | 157.1 | 157.1 | +1.58 (+1.02%) | 5,300 |
12 Dec 2023 | USD | 154.85 | 155.56 | 154.76 | 155.52 | 155.52 | +0.29 (+0.19%) | 1,100 |
11 Dec 2023 | USD | 154.45 | 155.27 | 154.45 | 155.23 | 155.23 | +0.51 (+0.33%) | 5,900 |
8 Dec 2023 | USD | 153.64 | 154.77 | 153.64 | 154.72 | 154.72 | +0.54 (+0.35%) | 4,100 |
7 Dec 2023 | USD | 153.59 | 154.28 | 153.59 | 154.18 | 154.18 | +0.98 (+0.64%) | 1,400 |
6 Dec 2023 | USD | 154.02 | 154.41 | 153.2 | 153.2 | 153.2 | +0.74 (+0.49%) | 7,900 |
5 Dec 2023 | USD | 151.86 | 153.75 | 151.79 | 152.46 | 152.46 | -0.1 (-0.07%) | 16,200 |
4 Dec 2023 | USD | 151.73 | 152.95 | 151.73 | 152.56 | 152.56 | -0.91 (-0.59%) | 10,100 |
1 Dec 2023 | USD | 151.75 | 153.47 | 151.58 | 153.47 | 153.47 | +1.9 (+1.25%) | 18,100 |
30 Nov 2023 | USD | 151.73 | 151.85 | 150.83 | 151.57 | 151.57 | -0.6 (-0.39%) | 237,400 |
29 Nov 2023 | USD | 152.5 | 152.99 | 151.79 | 152.17 | 152.17 | +0.52 (+0.34%) | 224,300 |
28 Nov 2023 | USD | 150.56 | 151.79 | 150.56 | 151.65 | 151.65 | +0.18 (+0.12%) | 3,200 |
27 Nov 2023 | USD | 151.34 | 151.95 | 151.34 | 151.47 | 151.47 | -0.32 (-0.21%) | 1,900 |
24 Nov 2023 | USD | 151.36 | 151.93 | 151.36 | 151.79 | 151.79 | +0.33 (+0.22%) | 800 |
22 Nov 2023 | USD | 152.04 | 152.08 | 151.46 | 151.46 | 151.46 | +0.56 (+0.37%) | 2,800 |
21 Nov 2023 | USD | 150.62 | 151.05 | 150.62 | 150.9 | 150.9 | -0.94 (-0.62%) | 1,200 |
20 Nov 2023 | USD | 151.05 | 152 | 151.01 | 151.84 | 151.84 | +0.54 (+0.36%) | 2,900 |