Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 62.53 | 63.07 | 62.28 | 63.01 | 63.01 | +0.03 (+0.05%) | 110,200 |
9 Jan 2024 | USD | 62.72 | 63.27 | 62.43 | 62.98 | 62.98 | -0.9 (-1.41%) | 148,200 |
8 Jan 2024 | USD | 62.79 | 63.89 | 62.5 | 63.88 | 63.88 | +0.83 (+1.32%) | 115,400 |
5 Jan 2024 | USD | 63.14 | 64.22 | 63.01 | 63.05 | 63.05 | -0.84 (-1.31%) | 143,400 |
4 Jan 2024 | USD | 64.38 | 64.38 | 63.37 | 63.89 | 63.89 | -0.29 (-0.45%) | 155,700 |
3 Jan 2024 | USD | 65.65 | 65.65 | 64.13 | 64.18 | 64.18 | -1.66 (-2.52%) | 167,000 |
2 Jan 2024 | USD | 65.48 | 66.33 | 65.07 | 65.84 | 65.84 | -0.16 (-0.24%) | 175,400 |
29 Dec 2023 | USD | 66.64 | 66.76 | 65.71 | 66 | 66 | -0.72 (-1.08%) | 112,500 |
28 Dec 2023 | USD | 65.91 | 66.79 | 65.91 | 66.72 | 66.72 | +0.43 (+0.65%) | 106,700 |
27 Dec 2023 | USD | 66.49 | 66.84 | 66.17 | 66.29 | 66.29 | -0.27 (-0.41%) | 107,100 |
26 Dec 2023 | USD | 66.6 | 67.03 | 66.25 | 66.56 | 66.56 | +0.28 (+0.42%) | 164,300 |
22 Dec 2023 | USD | 66.28 | 66.92 | 66.16 | 66.28 | 66.28 | +0.29 (+0.44%) | 137,600 |
21 Dec 2023 | USD | 66.14 | 66.33 | 65.15 | 65.99 | 65.99 | +0.48 (+0.73%) | 356,200 |
20 Dec 2023 | USD | 66.94 | 67.52 | 65.37 | 65.51 | 65.51 | -1.18 (-1.77%) | 310,100 |
19 Dec 2023 | USD | 65.68 | 66.95 | 65.57 | 66.69 | 66.69 | +1.69 (+2.60%) | 204,500 |
18 Dec 2023 | USD | 65.62 | 66.21 | 64.53 | 65 | 65 | -0.62 (-0.94%) | 318,300 |
15 Dec 2023 | USD | 65.22 | 65.78 | 64.14 | 65.62 | 65.62 | +0.56 (+0.86%) | 1,147,300 |
14 Dec 2023 | USD | 64.61 | 66.06 | 64.41 | 65.06 | 65.06 | +1.55 (+2.44%) | 325,500 |
13 Dec 2023 | USD | 61.32 | 63.8 | 61.32 | 63.51 | 63.51 | +1.99 (+3.23%) | 243,600 |
12 Dec 2023 | USD | 61.38 | 61.82 | 60.51 | 61.52 | 61.52 | +0.19 (+0.31%) | 208,900 |
11 Dec 2023 | USD | 61.08 | 61.85 | 60.74 | 61.33 | 61.33 | -0.04 (-0.07%) | 248,800 |
8 Dec 2023 | USD | 61.77 | 62.27 | 61.14 | 61.37 | 61.37 | -0.3 (-0.49%) | 114,100 |
7 Dec 2023 | USD | 60.63 | 61.85 | 60.17 | 61.67 | 61.67 | +0.88 (+1.45%) | 215,300 |
6 Dec 2023 | USD | 60.75 | 61.39 | 60.54 | 60.79 | 60.79 | +0.64 (+1.06%) | 186,500 |
5 Dec 2023 | USD | 59.55 | 60.15 | 58.69 | 60.15 | 60.15 | +0.3 (+0.50%) | 348,700 |
4 Dec 2023 | USD | 59.57 | 60.28 | 59.24 | 59.85 | 59.85 | +0.13 (+0.22%) | 137,700 |
1 Dec 2023 | USD | 57.72 | 59.84 | 57.72 | 59.72 | 59.72 | +1.78 (+3.07%) | 217,700 |
30 Nov 2023 | USD | 58.43 | 58.49 | 57.77 | 57.94 | 57.94 | -0.49 (-0.84%) | 195,400 |
29 Nov 2023 | USD | 58.81 | 59.72 | 58.35 | 58.43 | 58.43 | +0.27 (+0.46%) | 259,100 |
28 Nov 2023 | USD | 58.33 | 58.89 | 58 | 58.16 | 58.16 | -0.05 (-0.09%) | 234,900 |