Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | USD | 69.22 | 69.41 | 67.7 | 68.2 | 68.2 | -0.63 (-0.92%) | 6,257,700 |
23 Jan 2024 | USD | 68.76 | 68.95 | 68.47 | 68.83 | 68.83 | +0.01 (+0.01%) | 5,660,300 |
22 Jan 2024 | USD | 68.94 | 69.35 | 68.09 | 68.82 | 68.82 | -0.13 (-0.19%) | 3,670,700 |
19 Jan 2024 | USD | 68.91 | 69.33 | 68.45 | 68.95 | 68.95 | +0.18 (+0.26%) | 5,003,300 |
18 Jan 2024 | USD | 69.31 | 69.47 | 68.45 | 68.77 | 68.77 | -0.86 (-1.24%) | 3,797,300 |
17 Jan 2024 | USD | 70 | 70.89 | 69.11 | 69.63 | 69.63 | -0.69 (-0.98%) | 3,775,800 |
16 Jan 2024 | USD | 71.1 | 71.1 | 70.18 | 70.32 | 70.32 | -1.1 (-1.54%) | 3,515,000 |
12 Jan 2024 | USD | 71.05 | 71.57 | 70.81 | 71.42 | 71.42 | +0.84 (+1.19%) | 3,184,000 |
11 Jan 2024 | USD | 72 | 72 | 70.42 | 70.58 | 70.58 | -1.25 (-1.74%) | 3,407,600 |
10 Jan 2024 | USD | 71.99 | 71.99 | 71.35 | 71.83 | 71.83 | -0.04 (-0.06%) | 2,563,200 |
9 Jan 2024 | USD | 71.7 | 72.01 | 71.34 | 71.87 | 71.87 | -0.29 (-0.40%) | 3,073,600 |
8 Jan 2024 | USD | 71.5 | 72.18 | 71.18 | 72.16 | 72.16 | +0.55 (+0.77%) | 3,296,400 |
5 Jan 2024 | USD | 71.74 | 71.85 | 70.71 | 71.61 | 71.61 | -0.1 (-0.14%) | 5,670,200 |
4 Jan 2024 | USD | 72.31 | 72.54 | 71.58 | 71.71 | 71.71 | -0.53 (-0.73%) | 3,442,500 |
3 Jan 2024 | USD | 71 | 72.3 | 70.99 | 72.24 | 72.24 | +1.39 (+1.96%) | 6,290,500 |
2 Jan 2024 | USD | 69.67 | 70.96 | 69.6 | 70.85 | 70.85 | +0.73 (+1.04%) | 3,955,100 |
29 Dec 2023 | USD | 69.85 | 70.26 | 69.63 | 70.12 | 70.12 | -0.04 (-0.06%) | 2,895,500 |
28 Dec 2023 | USD | 69.36 | 70.32 | 69.28 | 70.16 | 70.16 | +0.75 (+1.08%) | 2,790,500 |
27 Dec 2023 | USD | 69.22 | 69.67 | 69.01 | 69.41 | 69.41 | -0.04 (-0.06%) | 2,771,900 |
26 Dec 2023 | USD | 69.3 | 69.85 | 69.18 | 69.45 | 69.45 | +0.01 (+0.01%) | 2,131,000 |
22 Dec 2023 | USD | 69.8 | 70.2 | 69.33 | 69.44 | 69.44 | +0.07 (+0.10%) | 3,013,400 |
21 Dec 2023 | USD | 69.92 | 70.16 | 68.71 | 69.37 | 69.37 | -0.32 (-0.46%) | 4,146,700 |
20 Dec 2023 | USD | 71.22 | 71.44 | 69.67 | 69.69 | 69.69 | -1.57 (-2.20%) | 4,363,800 |
19 Dec 2023 | USD | 71.15 | 71.95 | 71.03 | 71.26 | 71.26 | -0.16 (-0.22%) | 3,733,500 |
18 Dec 2023 | USD | 70.67 | 71.68 | 70.66 | 71.42 | 71.42 | +0.56 (+0.79%) | 5,131,900 |
15 Dec 2023 | USD | 70.84 | 70.98 | 70.03 | 70.86 | 70.86 | -0.64 (-0.90%) | 12,327,100 |
14 Dec 2023 | USD | 73.23 | 73.42 | 71.33 | 71.5 | 71.5 | -1.58 (-2.16%) | 6,377,300 |
13 Dec 2023 | USD | 70.56 | 73.1 | 70.1 | 73.08 | 73.08 | +2.61 (+3.70%) | 5,762,900 |
12 Dec 2023 | USD | 71.49 | 71.49 | 70.13 | 70.47 | 70.47 | -0.89 (-1.25%) | 4,376,000 |
11 Dec 2023 | USD | 71.23 | 71.56 | 70.84 | 71.36 | 71.36 | -0.14 (-0.20%) | 4,000,800 |