Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 62.3 | 62.38 | 62.1 | 62.26 | 62.26 | -0.12 (-0.19%) | 59,600 |
9 Jan 2024 | USD | 62.57 | 62.57 | 62.2 | 62.38 | 62.38 | -0.68 (-1.08%) | 49,100 |
8 Jan 2024 | USD | 62.76 | 63.12 | 62.53 | 63.06 | 63.06 | -0.77 (-1.21%) | 108,500 |
5 Jan 2024 | USD | 63.76 | 64.48 | 63.65 | 63.83 | 63.83 | -0.2 (-0.31%) | 200,300 |
4 Jan 2024 | USD | 64.09 | 64.25 | 64 | 64.03 | 64.03 | -0.2 (-0.31%) | 57,600 |
3 Jan 2024 | USD | 64.07 | 64.49 | 64 | 64.23 | 64.23 | -0.25 (-0.39%) | 93,400 |
2 Jan 2024 | USD | 64.61 | 64.75 | 64.34 | 64.48 | 64.48 | +0.62 (+0.97%) | 66,500 |
29 Dec 2023 | USD | 63.73 | 63.96 | 63.72 | 63.86 | 63.86 | -0.29 (-0.45%) | 32,900 |
28 Dec 2023 | USD | 64.49 | 64.58 | 64.06 | 64.15 | 64.15 | +0.2 (+0.31%) | 84,500 |
27 Dec 2023 | USD | 63.65 | 64.13 | 63.65 | 63.95 | 63.95 | +0.41 (+0.65%) | 51,300 |
26 Dec 2023 | USD | 63.45 | 63.69 | 63.41 | 63.54 | 63.54 | +0.44 (+0.70%) | 46,700 |
22 Dec 2023 | USD | 63.26 | 63.43 | 62.86 | 63.1 | 63.1 | +0.35 (+0.56%) | 53,500 |
21 Dec 2023 | USD | 62.51 | 62.85 | 62.51 | 62.75 | 62.75 | +1.06 (+1.72%) | 70,800 |
20 Dec 2023 | USD | 62.29 | 62.29 | 61.67 | 61.69 | 61.69 | -1.09 (-1.74%) | 37,000 |
19 Dec 2023 | USD | 62.47 | 62.97 | 62.46 | 62.78 | 62.78 | +0.32 (+0.51%) | 50,800 |
18 Dec 2023 | USD | 62.44 | 62.48 | 62.26 | 62.46 | 62.46 | +0.09 (+0.14%) | 32,200 |
15 Dec 2023 | USD | 62.31 | 62.59 | 62.14 | 62.37 | 62.37 | +0.26 (+0.42%) | 83,200 |
14 Dec 2023 | USD | 61.76 | 62.36 | 61.76 | 62.11 | 62.11 | +1.55 (+2.56%) | 103,400 |
13 Dec 2023 | USD | 59.34 | 60.64 | 59.24 | 60.56 | 60.56 | +0.4 (+0.66%) | 56,900 |
12 Dec 2023 | USD | 60.02 | 60.24 | 59.91 | 60.16 | 60.16 | -0.51 (-0.84%) | 41,700 |
11 Dec 2023 | USD | 60.5 | 60.69 | 60.33 | 60.67 | 60.67 | -0.02 (-0.03%) | 34,500 |
8 Dec 2023 | USD | 60.69 | 60.98 | 60.33 | 60.69 | 60.69 | -0.83 (-1.35%) | 183,800 |
7 Dec 2023 | USD | 61.46 | 61.68 | 61.34 | 61.52 | 61.52 | -0.02 (-0.03%) | 110,300 |
6 Dec 2023 | USD | 61.85 | 62.04 | 61.47 | 61.54 | 61.54 | +0.33 (+0.54%) | 57,000 |
5 Dec 2023 | USD | 61.19 | 61.47 | 60.95 | 61.21 | 61.21 | -0.2 (-0.33%) | 76,000 |
4 Dec 2023 | USD | 61.72 | 61.94 | 61.28 | 61.41 | 61.41 | -0.77 (-1.24%) | 63,700 |
1 Dec 2023 | USD | 61.27 | 62.31 | 61.09 | 62.18 | 62.18 | +1.22 (+2.00%) | 64,700 |
30 Nov 2023 | USD | 61.36 | 61.44 | 60.86 | 60.96 | 60.96 | -1.38 (-2.21%) | 144,800 |
29 Nov 2023 | USD | 62.33 | 62.67 | 62.23 | 62.34 | 62.34 | -1.02 (-1.61%) | 41,700 |
28 Nov 2023 | USD | 62.96 | 63.43 | 62.95 | 63.36 | 63.36 | +1.09 (+1.75%) | 20,600 |