Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 61.69 | 61.69 | 59.99 | 60.43 | 60.43 | -0.27 (-0.44%) | 41,400 |
29 Dec 2023 | USD | 61.38 | 61.68 | 60.37 | 60.7 | 60.7 | +0.14 (+0.23%) | 12,200 |
28 Dec 2023 | USD | 61.54 | 62.07 | 60.43 | 60.56 | 60.56 | -1.5 (-2.42%) | 18,200 |
27 Dec 2023 | USD | 62.8 | 63.36 | 62.06 | 62.06 | 62.06 | -0.27 (-0.43%) | 27,300 |
26 Dec 2023 | USD | 62.59 | 63.2 | 62.33 | 62.33 | 62.33 | +0.76 (+1.23%) | 9,500 |
22 Dec 2023 | USD | 63.25 | 63.42 | 61.51 | 61.57 | 61.57 | -0.99 (-1.58%) | 14,100 |
21 Dec 2023 | USD | 62 | 62.56 | 61.84 | 62.56 | 62.56 | -0.48 (-0.76%) | 13,100 |
20 Dec 2023 | USD | 63.93 | 63.93 | 62.89 | 63.04 | 63.04 | -0.51 (-0.80%) | 10,200 |
19 Dec 2023 | USD | 62.23 | 63.58 | 62.23 | 63.55 | 63.55 | +0.86 (+1.37%) | 15,500 |
18 Dec 2023 | USD | 63.16 | 63.96 | 62.15 | 62.69 | 62.69 | +1.06 (+1.72%) | 15,400 |
15 Dec 2023 | USD | 61.64 | 62.17 | 60.69 | 61.63 | 61.63 | +0.38 (+0.62%) | 32,900 |
14 Dec 2023 | USD | 60.4 | 61.48 | 60.4 | 61.25 | 61.25 | +2.58 (+4.40%) | 28,400 |
13 Dec 2023 | USD | 57.07 | 58.67 | 57.07 | 58.67 | 58.67 | +1.24 (+2.16%) | 29,800 |
12 Dec 2023 | USD | 57.84 | 57.84 | 56.91 | 57.43 | 57.43 | -1.74 (-2.94%) | 23,300 |
11 Dec 2023 | USD | 58.95 | 59.28 | 58.83 | 59.17 | 59.17 | -0.27 (-0.45%) | 8,400 |
8 Dec 2023 | USD | 59.14 | 59.66 | 58.99 | 59.44 | 59.44 | +1.31 (+2.25%) | 33,200 |
7 Dec 2023 | USD | 58.95 | 58.95 | 57.8 | 58.13 | 58.13 | -0.56 (-0.95%) | 13,300 |
6 Dec 2023 | USD | 59.58 | 59.72 | 58.22 | 58.69 | 58.69 | -2.23 (-3.66%) | 32,600 |
5 Dec 2023 | USD | 62.22 | 62.44 | 60.87 | 60.92 | 60.92 | -0.98 (-1.58%) | 21,600 |
4 Dec 2023 | USD | 61.02 | 62.01 | 60.78 | 61.9 | 61.9 | +0.55 (+0.90%) | 35,600 |
1 Dec 2023 | USD | 62.68 | 63.43 | 61.16 | 61.35 | 61.35 | -0.78 (-1.26%) | 121,200 |
30 Nov 2023 | USD | 65.13 | 65.53 | 61.92 | 62.13 | 62.13 | -2.63 (-4.06%) | 33,700 |
29 Nov 2023 | USD | 63.59 | 64.86 | 62.43 | 64.76 | 64.76 | +1.5 (+2.37%) | 42,000 |
28 Nov 2023 | USD | 62.44 | 63.66 | 62.32 | 63.26 | 63.26 | +1.18 (+1.90%) | 17,200 |
27 Nov 2023 | USD | 61.98 | 62.58 | 61.81 | 62.08 | 62.08 | -0.12 (-0.19%) | 15,600 |
24 Nov 2023 | USD | 62.89 | 63.7 | 62.2 | 62.2 | 62.2 | -0.97 (-1.54%) | 8,600 |
22 Nov 2023 | USD | 61.03 | 63.19 | 60.71 | 63.17 | 63.17 | -0.52 (-0.82%) | 39,800 |
21 Nov 2023 | USD | 63 | 63.69 | 62.6 | 63.69 | 63.69 | +0.44 (+0.70%) | 10,400 |
20 Nov 2023 | USD | 63.28 | 64.08 | 63.18 | 63.25 | 63.25 | +1.24 (+2.00%) | 25,200 |
17 Nov 2023 | USD | 60.49 | 62.22 | 60.49 | 62.01 | 62.01 | +2.33 (+3.90%) | 23,500 |