Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 67 | 67.35 | 66.13 | 66.72 | 66.72 | +0.09 (+0.14%) | 114,700 |
20 Dec 2023 | USD | 67.84 | 68.84 | 66.49 | 66.63 | 66.63 | -1.14 (-1.68%) | 163,100 |
19 Dec 2023 | USD | 66.93 | 68.01 | 66.52 | 67.77 | 67.77 | +1.25 (+1.88%) | 106,500 |
18 Dec 2023 | USD | 67.44 | 67.89 | 66.3 | 66.52 | 66.52 | -0.45 (-0.67%) | 119,500 |
15 Dec 2023 | USD | 67.94 | 68.28 | 66.33 | 66.97 | 66.97 | -1.2 (-1.76%) | 940,500 |
14 Dec 2023 | USD | 70.21 | 70.43 | 67.92 | 68.17 | 68.17 | -1.02 (-1.47%) | 174,000 |
13 Dec 2023 | USD | 66.89 | 69.41 | 65.99 | 69.19 | 69.19 | +2.51 (+3.76%) | 177,300 |
12 Dec 2023 | USD | 66.81 | 66.81 | 65.21 | 66.68 | 66.68 | +0.24 (+0.36%) | 100,100 |
11 Dec 2023 | USD | 67.06 | 67.06 | 65.89 | 66.44 | 66.44 | -1.12 (-1.66%) | 175,700 |
8 Dec 2023 | USD | 68.18 | 68.48 | 67.43 | 67.56 | 67.56 | -0.41 (-0.60%) | 68,900 |
7 Dec 2023 | USD | 67.41 | 68.15 | 67.05 | 67.97 | 67.97 | +0.3 (+0.44%) | 119,900 |
6 Dec 2023 | USD | 68 | 69.19 | 67.63 | 67.67 | 67.67 | +0.12 (+0.18%) | 121,100 |
5 Dec 2023 | USD | 68.06 | 68.7 | 66.68 | 67.55 | 67.55 | -0.68 (-1.00%) | 187,900 |
4 Dec 2023 | USD | 66.45 | 68.72 | 66.45 | 68.23 | 68.23 | +1.31 (+1.96%) | 128,300 |
1 Dec 2023 | USD | 65.52 | 67.08 | 64.78 | 66.92 | 66.92 | +1.28 (+1.95%) | 132,100 |
30 Nov 2023 | USD | 64.42 | 65.78 | 64.27 | 65.64 | 65.64 | +1.22 (+1.89%) | 176,300 |
29 Nov 2023 | USD | 64.83 | 65.36 | 64.09 | 64.42 | 64.42 | -0.28 (-0.43%) | 96,700 |
28 Nov 2023 | USD | 64.75 | 65.55 | 64.41 | 64.7 | 64.7 | -0.38 (-0.58%) | 69,800 |
27 Nov 2023 | USD | 64.89 | 65.44 | 64.4 | 65.08 | 65.08 | -0.09 (-0.14%) | 89,600 |
24 Nov 2023 | USD | 64.82 | 65.17 | 64.62 | 65.17 | 65.17 | +0.31 (+0.48%) | 24,200 |
22 Nov 2023 | USD | 64.68 | 64.86 | 64.22 | 64.86 | 64.86 | +0.62 (+0.97%) | 85,600 |
21 Nov 2023 | USD | 64.57 | 64.57 | 63.45 | 64.24 | 64.24 | -0.33 (-0.51%) | 89,600 |
20 Nov 2023 | USD | 65.39 | 65.39 | 64.06 | 64.57 | 64.57 | -0.82 (-1.25%) | 80,000 |
17 Nov 2023 | USD | 65.19 | 65.54 | 64.8 | 65.39 | 65.39 | +0.57 (+0.88%) | 137,300 |
16 Nov 2023 | USD | 65.45 | 65.45 | 64.67 | 64.82 | 64.82 | -0.15 (-0.23%) | 71,200 |
15 Nov 2023 | USD | 65.06 | 66.18 | 64.64 | 64.97 | 64.97 | -0.49 (-0.75%) | 114,500 |
14 Nov 2023 | USD | 63.08 | 65.6 | 63.08 | 65.46 | 65.46 | +3.85 (+6.25%) | 133,500 |
13 Nov 2023 | USD | 61.44 | 62.06 | 60.83 | 61.61 | 61.61 | -0.14 (-0.23%) | 158,500 |
10 Nov 2023 | USD | 62.55 | 62.64 | 61.7 | 61.75 | 61.75 | -0.35 (-0.56%) | 114,500 |
9 Nov 2023 | USD | 62.92 | 62.92 | 61.74 | 62.1 | 62.1 | -0.4 (-0.64%) | 185,700 |