Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 61.44 | 62.45 | 61.01 | 61.81 | 61.81 | -0.22 (-0.35%) | 315,500 |
4 Jan 2024 | USD | 61.62 | 62.31 | 61.07 | 62.03 | 62.03 | +0.33 (+0.53%) | 519,500 |
3 Jan 2024 | USD | 62.89 | 62.89 | 61.69 | 61.7 | 61.7 | -1.27 (-2.02%) | 557,600 |
2 Jan 2024 | USD | 62.4 | 63.04 | 62.23 | 62.97 | 62.97 | +0.3 (+0.48%) | 471,200 |
29 Dec 2023 | USD | 63.24 | 63.57 | 62.62 | 62.67 | 62.67 | -0.97 (-1.52%) | 383,100 |
28 Dec 2023 | USD | 63.3 | 63.76 | 63.3 | 63.64 | 63.64 | +0.12 (+0.19%) | 301,300 |
27 Dec 2023 | USD | 63.55 | 63.75 | 63.2 | 63.52 | 63.52 | +0.08 (+0.13%) | 226,700 |
26 Dec 2023 | USD | 63.29 | 63.69 | 63.17 | 63.44 | 63.44 | +0.19 (+0.30%) | 300,900 |
22 Dec 2023 | USD | 63.15 | 63.99 | 63.02 | 63.25 | 63.25 | +0.32 (+0.51%) | 340,400 |
21 Dec 2023 | USD | 63.75 | 63.76 | 62.31 | 62.93 | 62.93 | -0.26 (-0.41%) | 588,600 |
20 Dec 2023 | USD | 63.11 | 63.93 | 63.02 | 63.19 | 63.19 | +0.11 (+0.17%) | 1,425,900 |
19 Dec 2023 | USD | 63.05 | 63.56 | 62.93 | 63.08 | 63.08 | +0.39 (+0.62%) | 754,500 |
18 Dec 2023 | USD | 62.54 | 62.96 | 61.88 | 62.69 | 62.69 | +0.27 (+0.43%) | 850,800 |
15 Dec 2023 | USD | 61.52 | 62.48 | 61.08 | 62.42 | 62.42 | +0.67 (+1.09%) | 1,347,100 |
14 Dec 2023 | USD | 61.46 | 62.22 | 61.38 | 61.75 | 61.75 | +0.75 (+1.23%) | 2,201,200 |
13 Dec 2023 | USD | 59.53 | 61.26 | 59.52 | 61 | 61 | +1.4 (+2.35%) | 1,531,000 |
12 Dec 2023 | USD | 59.51 | 59.83 | 59.11 | 59.6 | 59.6 | +0.29 (+0.49%) | 452,300 |
11 Dec 2023 | USD | 58.88 | 59.54 | 58.88 | 59.31 | 59.31 | +0.4 (+0.68%) | 527,600 |
8 Dec 2023 | USD | 58.57 | 59.07 | 58.47 | 58.91 | 58.91 | -0.02 (-0.03%) | 523,500 |
7 Dec 2023 | USD | 58.5 | 59.05 | 58.05 | 58.93 | 58.93 | +0.59 (+1.01%) | 800,900 |
6 Dec 2023 | USD | 58 | 58.65 | 57.73 | 58.34 | 58.34 | +0.79 (+1.37%) | 473,500 |
5 Dec 2023 | USD | 58.5 | 58.83 | 57.44 | 57.55 | 57.55 | -1.88 (-3.16%) | 1,003,300 |
4 Dec 2023 | USD | 58.71 | 59.51 | 58.55 | 59.43 | 59.43 | +0.45 (+0.76%) | 893,400 |
1 Dec 2023 | USD | 57.14 | 59.04 | 56.89 | 58.98 | 58.98 | +1.87 (+3.27%) | 894,000 |
30 Nov 2023 | USD | 56.52 | 57.2 | 55.83 | 57.11 | 57.11 | +0.44 (+0.78%) | 762,600 |
29 Nov 2023 | USD | 56.76 | 57.14 | 56.57 | 56.67 | 56.67 | +0.57 (+1.02%) | 707,600 |
28 Nov 2023 | USD | 56.1 | 56.57 | 55.6 | 56.1 | 56.1 | -0.22 (-0.39%) | 918,000 |
27 Nov 2023 | USD | 55.97 | 56.46 | 55.58 | 56.32 | 56.32 | +0.27 (+0.48%) | 522,600 |
24 Nov 2023 | USD | 55.69 | 56.16 | 55.58 | 56.05 | 56.05 | +0.25 (+0.45%) | 112,700 |
22 Nov 2023 | USD | 56.14 | 56.16 | 55.62 | 55.8 | 55.8 | +0.39 (+0.70%) | 260,300 |