Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 61.06 | 61.39 | 60.93 | 61.21 | 61.21 | -0.04 (-0.07%) | 776,300 |
28 Dec 2023 | USD | 60.95 | 61.35 | 60.9 | 61.25 | 61.25 | +0.13 (+0.21%) | 741,200 |
27 Dec 2023 | USD | 60.87 | 61.4 | 60.87 | 61.12 | 61.12 | -0.04 (-0.07%) | 756,000 |
26 Dec 2023 | USD | 61.21 | 61.5 | 61.12 | 61.16 | 61.16 | -0.2 (-0.33%) | 1,047,800 |
22 Dec 2023 | USD | 61.35 | 62.08 | 61.12 | 61.36 | 61.36 | +0.32 (+0.52%) | 757,400 |
21 Dec 2023 | USD | 61.57 | 61.87 | 60.62 | 61.04 | 61.04 | -0.22 (-0.36%) | 1,046,700 |
20 Dec 2023 | USD | 62.08 | 62.08 | 61.2 | 61.26 | 61.26 | -1.07 (-1.72%) | 1,186,800 |
19 Dec 2023 | USD | 62.04 | 62.6 | 61.9 | 62.33 | 62.33 | +0.4 (+0.65%) | 1,334,400 |
18 Dec 2023 | USD | 62.13 | 62.53 | 61.78 | 61.93 | 61.93 | +0.13 (+0.21%) | 1,829,200 |
15 Dec 2023 | USD | 62.63 | 62.63 | 61.35 | 61.8 | 61.8 | -1.25 (-1.98%) | 5,062,800 |
14 Dec 2023 | USD | 64.1 | 64.28 | 62.87 | 63.05 | 63.05 | -1.19 (-1.85%) | 2,178,100 |
13 Dec 2023 | USD | 63.51 | 64.3 | 62.99 | 64.24 | 64.24 | +0.79 (+1.25%) | 1,378,300 |
12 Dec 2023 | USD | 63.08 | 63.59 | 62.9 | 63.45 | 63.45 | +0.58 (+0.92%) | 2,096,500 |
11 Dec 2023 | USD | 62.37 | 62.89 | 61.99 | 62.87 | 62.87 | +0.56 (+0.90%) | 1,103,200 |
8 Dec 2023 | USD | 62.09 | 62.64 | 62.09 | 62.31 | 62.31 | +0.18 (+0.29%) | 1,166,300 |
7 Dec 2023 | USD | 62.02 | 62.16 | 61.5 | 62.13 | 62.13 | +0.23 (+0.37%) | 1,126,300 |
6 Dec 2023 | USD | 61.79 | 62.25 | 61.6 | 61.9 | 61.9 | -0.14 (-0.23%) | 1,571,400 |
5 Dec 2023 | USD | 62.35 | 62.41 | 61.83 | 62.04 | 62.04 | -0.24 (-0.39%) | 1,601,500 |
4 Dec 2023 | USD | 61.54 | 63.22 | 61.43 | 62.28 | 62.28 | +0.35 (+0.57%) | 2,124,200 |
1 Dec 2023 | USD | 61.61 | 62.25 | 61.42 | 61.93 | 61.93 | +0.39 (+0.63%) | 1,378,400 |
30 Nov 2023 | USD | 59.99 | 61.59 | 59.86 | 61.54 | 61.54 | +1.44 (+2.40%) | 2,645,900 |
29 Nov 2023 | USD | 60.2 | 60.35 | 59.84 | 60.1 | 60.1 | -0.18 (-0.30%) | 1,276,200 |
28 Nov 2023 | USD | 60.38 | 60.58 | 60.14 | 60.28 | 60.28 | +0.04 (+0.07%) | 1,132,700 |
27 Nov 2023 | USD | 59.9 | 60.31 | 59.67 | 60.24 | 60.24 | +0.25 (+0.42%) | 1,675,800 |
24 Nov 2023 | USD | 59.95 | 60.25 | 59.88 | 59.99 | 59.99 | -0.01 (-0.02%) | 425,100 |
22 Nov 2023 | USD | 59.82 | 60.1 | 59.57 | 60 | 60 | +0.39 (+0.65%) | 1,158,600 |
21 Nov 2023 | USD | 59 | 59.71 | 58.67 | 59.61 | 59.61 | +0.61 (+1.03%) | 1,371,800 |
20 Nov 2023 | USD | 59.08 | 59.55 | 58.91 | 59 | 59 | -0.38 (-0.64%) | 908,300 |
17 Nov 2023 | USD | 59.1 | 59.41 | 58.69 | 59.38 | 59.38 | +0.39 (+0.66%) | 1,295,700 |
16 Nov 2023 | USD | 59.69 | 59.91 | 58.85 | 58.99 | 58.99 | -0.73 (-1.22%) | 1,461,900 |