Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 68.77 | 70.43 | 68.77 | 70.14 | 70.14 | +1.3 (+1.89%) | 888,000 |
4 Jan 2024 | USD | 68.75 | 69.56 | 68.3 | 68.84 | 68.84 | +0.84 (+1.24%) | 570,900 |
3 Jan 2024 | USD | 68.66 | 68.76 | 67.61 | 68 | 68 | -1.3 (-1.88%) | 505,800 |
2 Jan 2024 | USD | 68.87 | 69.66 | 68.59 | 69.3 | 69.3 | +0.15 (+0.22%) | 408,900 |
29 Dec 2023 | USD | 69.78 | 69.95 | 68.92 | 69.15 | 69.15 | -0.79 (-1.13%) | 514,600 |
28 Dec 2023 | USD | 69.76 | 70.07 | 69.64 | 69.94 | 69.94 | +0.12 (+0.17%) | 320,100 |
27 Dec 2023 | USD | 69.55 | 69.89 | 69.26 | 69.82 | 69.82 | +0.57 (+0.82%) | 452,300 |
26 Dec 2023 | USD | 68.69 | 69.65 | 68.69 | 69.25 | 69.25 | +0.69 (+1.01%) | 321,200 |
22 Dec 2023 | USD | 68.23 | 68.78 | 68.1 | 68.56 | 68.56 | +0.65 (+0.96%) | 369,100 |
21 Dec 2023 | USD | 67.22 | 67.97 | 66.64 | 67.91 | 67.91 | +1.17 (+1.75%) | 471,600 |
20 Dec 2023 | USD | 67.97 | 68.31 | 66.68 | 66.74 | 66.74 | -1.45 (-2.13%) | 466,100 |
19 Dec 2023 | USD | 67.14 | 68.36 | 66.99 | 68.19 | 68.19 | +1.11 (+1.65%) | 420,800 |
18 Dec 2023 | USD | 66.81 | 67.17 | 66.39 | 67.08 | 67.08 | +0.49 (+0.74%) | 495,900 |
15 Dec 2023 | USD | 67.21 | 67.5 | 65.95 | 66.59 | 66.59 | -0.84 (-1.25%) | 1,384,400 |
14 Dec 2023 | USD | 66.09 | 67.46 | 65.63 | 67.43 | 67.43 | +2.06 (+3.15%) | 809,100 |
13 Dec 2023 | USD | 64.82 | 65.9 | 64.58 | 65.37 | 65.37 | +0.44 (+0.68%) | 688,000 |
12 Dec 2023 | USD | 64.85 | 65.24 | 64.47 | 64.93 | 64.93 | +0.04 (+0.06%) | 619,700 |
11 Dec 2023 | USD | 64.87 | 65.54 | 64.85 | 64.89 | 64.89 | -0.14 (-0.22%) | 493,200 |
8 Dec 2023 | USD | 63.19 | 65.06 | 62.88 | 65.03 | 65.03 | +1.74 (+2.75%) | 455,300 |
7 Dec 2023 | USD | 63.3 | 63.64 | 63.08 | 63.29 | 63.29 | +0.2 (+0.32%) | 411,200 |
6 Dec 2023 | USD | 63.49 | 64.54 | 62.94 | 63.09 | 63.09 | +0.16 (+0.25%) | 584,300 |
5 Dec 2023 | USD | 63.6 | 63.68 | 62.79 | 62.93 | 62.93 | -1.17 (-1.83%) | 490,500 |
4 Dec 2023 | USD | 62.87 | 64.13 | 62.83 | 64.1 | 64.1 | +1.15 (+1.83%) | 606,700 |
1 Dec 2023 | USD | 60.89 | 63.03 | 60.48 | 62.95 | 62.95 | +1.93 (+3.16%) | 770,500 |
30 Nov 2023 | USD | 60.89 | 61.56 | 60.45 | 61.02 | 61.02 | -0.04 (-0.07%) | 532,600 |
29 Nov 2023 | USD | 60.53 | 61.61 | 60.44 | 61.06 | 61.06 | +0.73 (+1.21%) | 638,700 |
28 Nov 2023 | USD | 61.57 | 61.57 | 60.17 | 60.33 | 60.33 | -1.2 (-1.95%) | 632,800 |
27 Nov 2023 | USD | 61.75 | 61.75 | 61.13 | 61.53 | 61.53 | -0.61 (-0.98%) | 426,500 |
24 Nov 2023 | USD | 61.68 | 62.47 | 61.45 | 62.14 | 62.14 | +0.35 (+0.57%) | 187,500 |
22 Nov 2023 | USD | 61.93 | 62 | 61.31 | 61.79 | 61.79 | +0.25 (+0.41%) | 437,200 |