Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 62.54 | 63.1 | 62.54 | 62.9 | 62.9 | +0.12 (+0.19%) | 560,000 |
4 Jan 2024 | USD | 62.28 | 63.22 | 61.58 | 62.78 | 62.78 | +0.57 (+0.92%) | 942,900 |
3 Jan 2024 | USD | 62.77 | 62.82 | 62.21 | 62.21 | 62.21 | -0.71 (-1.13%) | 612,200 |
2 Jan 2024 | USD | 63.06 | 63.22 | 62.5 | 62.92 | 62.92 | -0.63 (-0.99%) | 661,700 |
29 Dec 2023 | USD | 63.81 | 64.06 | 63.39 | 63.55 | 63.55 | -0.37 (-0.58%) | 419,500 |
28 Dec 2023 | USD | 64.35 | 64.41 | 63.87 | 63.92 | 63.92 | -0.2 (-0.31%) | 394,900 |
27 Dec 2023 | USD | 64.06 | 64.42 | 63.62 | 64.12 | 64.12 | -0.46 (-0.71%) | 460,100 |
26 Dec 2023 | USD | 64.57 | 64.93 | 64.27 | 64.58 | 64.58 | -0.01 (-0.02%) | 383,600 |
22 Dec 2023 | USD | 64.59 | 64.94 | 64.39 | 64.59 | 64.59 | +0.16 (+0.25%) | 333,300 |
21 Dec 2023 | USD | 64.12 | 64.59 | 63.65 | 64.43 | 64.43 | +0.84 (+1.32%) | 643,800 |
20 Dec 2023 | USD | 63.72 | 64.71 | 63.46 | 63.59 | 63.59 | -0.07 (-0.11%) | 677,300 |
19 Dec 2023 | USD | 63.13 | 63.9 | 62.92 | 63.66 | 63.66 | +0.53 (+0.84%) | 746,300 |
18 Dec 2023 | USD | 62.57 | 63.2 | 62.2 | 63.13 | 63.13 | +1.13 (+1.82%) | 593,900 |
15 Dec 2023 | USD | 62.64 | 63.25 | 61.28 | 62 | 62 | -0.92 (-1.46%) | 1,244,100 |
14 Dec 2023 | USD | 62.27 | 63.26 | 62.05 | 62.92 | 62.92 | +1.12 (+1.81%) | 652,400 |
13 Dec 2023 | USD | 60.55 | 61.92 | 60.55 | 61.8 | 61.8 | +1.24 (+2.05%) | 529,700 |
12 Dec 2023 | USD | 60.51 | 60.77 | 60.19 | 60.56 | 60.56 | +0.09 (+0.15%) | 576,500 |
11 Dec 2023 | USD | 60.24 | 60.62 | 59.96 | 60.47 | 60.47 | +0.23 (+0.38%) | 330,300 |
8 Dec 2023 | USD | 59.84 | 60.44 | 59.77 | 60.24 | 60.24 | +0.32 (+0.53%) | 441,300 |
7 Dec 2023 | USD | 59.6 | 60.1 | 59.48 | 59.92 | 59.92 | +0.33 (+0.55%) | 314,700 |
6 Dec 2023 | USD | 59.83 | 60.2 | 59.53 | 59.59 | 59.59 | -0.03 (-0.05%) | 574,700 |
5 Dec 2023 | USD | 59.87 | 60.06 | 59.42 | 59.62 | 59.62 | -0.5 (-0.83%) | 667,100 |
4 Dec 2023 | USD | 59.49 | 60.2 | 59.49 | 60.12 | 60.12 | +0.24 (+0.40%) | 463,400 |
1 Dec 2023 | USD | 58.74 | 59.93 | 58.34 | 59.88 | 59.88 | +1.21 (+2.06%) | 582,700 |
30 Nov 2023 | USD | 58.03 | 58.74 | 57.86 | 58.67 | 58.67 | +0.79 (+1.36%) | 973,700 |
29 Nov 2023 | USD | 58.18 | 58.38 | 57.72 | 57.88 | 57.88 | -0.04 (-0.07%) | 562,900 |
28 Nov 2023 | USD | 57.77 | 58.02 | 57.43 | 57.92 | 57.92 | +0.23 (+0.40%) | 472,800 |
27 Nov 2023 | USD | 57.88 | 57.88 | 57.45 | 57.69 | 57.69 | -0.28 (-0.48%) | 472,600 |
24 Nov 2023 | USD | 57.59 | 58.08 | 57.46 | 57.97 | 57.97 | +0.26 (+0.45%) | 190,100 |
22 Nov 2023 | USD | 57.67 | 58.11 | 57.6 | 57.71 | 57.71 | +0.04 (+0.07%) | 443,800 |