Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 338.13 | 350.44 | 338.13 | 350.12 | 350.12 | +12.69 (+3.76%) | 139,700 |
9 Jan 2024 | USD | 334.19 | 339.27 | 333.93 | 337.43 | 337.43 | +0.02 (+0.01%) | 150,400 |
8 Jan 2024 | USD | 328.63 | 337.92 | 325.61 | 337.41 | 337.41 | +10.16 (+3.10%) | 162,500 |
5 Jan 2024 | USD | 330.79 | 332.68 | 325.33 | 327.25 | 327.25 | -2.2 (-0.67%) | 281,400 |
4 Jan 2024 | USD | 329.8 | 330.68 | 326.7 | 329.45 | 329.45 | -1.6 (-0.48%) | 159,100 |
3 Jan 2024 | USD | 336.97 | 338.11 | 330.04 | 331.05 | 331.05 | -8.36 (-2.46%) | 176,700 |
2 Jan 2024 | USD | 344.83 | 345.55 | 337.64 | 339.41 | 339.41 | -6.18 (-1.79%) | 137,600 |
29 Dec 2023 | USD | 346.97 | 347.83 | 345.12 | 345.59 | 345.59 | -3.71 (-1.06%) | 74,300 |
28 Dec 2023 | USD | 348.5 | 350.25 | 345.8 | 349.3 | 349.3 | +0.56 (+0.16%) | 93,800 |
27 Dec 2023 | USD | 350.34 | 351.04 | 348 | 348.74 | 348.74 | -1.8 (-0.51%) | 75,800 |
26 Dec 2023 | USD | 348.07 | 353.45 | 347.04 | 350.54 | 350.54 | +0.47 (+0.13%) | 46,600 |
22 Dec 2023 | USD | 345.18 | 350.57 | 345.18 | 350.07 | 350.07 | +4.52 (+1.31%) | 87,600 |
21 Dec 2023 | USD | 348.6 | 348.92 | 343.83 | 345.55 | 345.55 | +0.36 (+0.10%) | 53,100 |
20 Dec 2023 | USD | 351.49 | 354.06 | 343.81 | 345.19 | 345.19 | -9.13 (-2.58%) | 123,000 |
19 Dec 2023 | USD | 350.25 | 356.38 | 350.25 | 354.32 | 354.32 | +4.73 (+1.35%) | 94,600 |
18 Dec 2023 | USD | 346.03 | 352.1 | 346.03 | 349.59 | 349.59 | +3.86 (+1.12%) | 110,900 |
15 Dec 2023 | USD | 355.12 | 355.12 | 343.15 | 345.73 | 345.73 | -9.52 (-2.68%) | 152,900 |
14 Dec 2023 | USD | 351.2 | 361.99 | 351.2 | 355.25 | 355.25 | +2.9 (+0.82%) | 115,300 |
13 Dec 2023 | USD | 343.27 | 353.75 | 341.5 | 352.35 | 352.35 | +7.53 (+2.18%) | 97,100 |
12 Dec 2023 | USD | 346.41 | 348.79 | 344.3 | 344.82 | 344.82 | -2.01 (-0.58%) | 109,900 |
11 Dec 2023 | USD | 345.63 | 348.37 | 345.02 | 346.83 | 346.83 | +0.8 (+0.23%) | 80,200 |
8 Dec 2023 | USD | 348.52 | 351.63 | 345.62 | 346.03 | 346.03 | -3.4 (-0.97%) | 58,200 |
7 Dec 2023 | USD | 353.01 | 354.52 | 347.9 | 349.43 | 349.43 | -3.95 (-1.12%) | 64,100 |
6 Dec 2023 | USD | 358.65 | 359 | 352.99 | 353.38 | 353.38 | -3.55 (-0.99%) | 61,200 |
5 Dec 2023 | USD | 358.62 | 359.82 | 355.07 | 356.93 | 356.93 | -2.64 (-0.73%) | 78,100 |
4 Dec 2023 | USD | 355.96 | 363.48 | 355.96 | 359.57 | 359.57 | +3.48 (+0.98%) | 98,400 |
1 Dec 2023 | USD | 354.9 | 356.58 | 352.03 | 356.09 | 356.09 | +1.33 (+0.37%) | 98,700 |
30 Nov 2023 | USD | 346.57 | 356.11 | 344.7 | 354.76 | 354.76 | +11.73 (+3.42%) | 148,300 |
29 Nov 2023 | USD | 345.27 | 350.6 | 342.62 | 343.03 | 343.03 | -1.35 (-0.39%) | 102,300 |
28 Nov 2023 | USD | 335.98 | 347.72 | 335.98 | 344.38 | 344.38 | +8.5 (+2.53%) | 133,100 |