Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 72.67 | 73 | 72.36 | 72.58 | 72.58 | -0.15 (-0.21%) | 11,113,300 |
9 Jan 2024 | USD | 72.27 | 72.73 | 72.01 | 72.73 | 72.73 | +0.19 (+0.26%) | 7,838,600 |
8 Jan 2024 | USD | 72.02 | 72.57 | 71.98 | 72.54 | 72.54 | +0.53 (+0.74%) | 9,409,000 |
5 Jan 2024 | USD | 72.21 | 72.48 | 71.59 | 72.01 | 72.01 | -0.16 (-0.22%) | 12,802,200 |
4 Jan 2024 | USD | 72.22 | 72.66 | 72.02 | 72.17 | 72.17 | -0.1 (-0.14%) | 10,865,000 |
3 Jan 2024 | USD | 72.97 | 73.09 | 72.16 | 72.27 | 72.27 | -0.57 (-0.78%) | 13,979,700 |
2 Jan 2024 | USD | 71.77 | 72.96 | 71.77 | 72.84 | 72.84 | +0.81 (+1.12%) | 12,912,000 |
29 Dec 2023 | USD | 71.78 | 72.07 | 71.71 | 72.03 | 72.03 | +0.15 (+0.21%) | 10,412,300 |
28 Dec 2023 | USD | 71.75 | 71.97 | 71.65 | 71.88 | 71.88 | +0.03 (+0.04%) | 6,466,000 |
27 Dec 2023 | USD | 71.54 | 71.85 | 71.44 | 71.85 | 71.85 | +0.33 (+0.46%) | 7,566,700 |
26 Dec 2023 | USD | 71.07 | 71.7 | 71.07 | 71.52 | 71.52 | +0.3 (+0.42%) | 6,915,800 |
22 Dec 2023 | USD | 70.86 | 71.35 | 70.79 | 71.22 | 71.22 | +0.54 (+0.76%) | 7,831,800 |
21 Dec 2023 | USD | 70.57 | 70.75 | 70.12 | 70.68 | 70.68 | +0.49 (+0.70%) | 10,971,900 |
20 Dec 2023 | USD | 71.11 | 71.27 | 70.19 | 70.19 | 70.19 | -1.39 (-1.94%) | 16,705,400 |
19 Dec 2023 | USD | 71.31 | 71.66 | 71.28 | 71.58 | 71.58 | +0.14 (+0.20%) | 8,283,200 |
18 Dec 2023 | USD | 71.01 | 71.7 | 70.86 | 71.44 | 71.44 | +0.2 (+0.28%) | 11,816,000 |
15 Dec 2023 | USD | 71.14 | 71.44 | 70.96 | 71.24 | 71.24 | 0.0 (0.0%) | 17,432,700 |
14 Dec 2023 | USD | 72.36 | 72.47 | 71.19 | 71.24 | 71.24 | -1.06 (-1.47%) | 16,056,700 |
13 Dec 2023 | USD | 71 | 72.32 | 70.815 | 72.3 | 72.3 | +1.29 (+1.82%) | 14,052,930 |
12 Dec 2023 | USD | 70.93 | 71.01 | 70.615 | 71.01 | 71.01 | +0.23 (+0.32%) | 8,764,524 |
11 Dec 2023 | USD | 70.5 | 70.8075 | 70.385 | 70.78 | 70.78 | +0.67 (+0.96%) | 16,192,840 |
8 Dec 2023 | USD | 70.47 | 70.53 | 70.01 | 70.11 | 70.11 | -0.49 (-0.69%) | 8,191,300 |
7 Dec 2023 | USD | 70.5 | 70.83 | 70.25 | 70.6 | 70.6 | +0.3 (+0.43%) | 8,460,000 |
6 Dec 2023 | USD | 70.32 | 70.47 | 70.01 | 70.3 | 70.3 | -0.18 (-0.26%) | 11,008,700 |
5 Dec 2023 | USD | 70.93 | 71.1 | 70.39 | 70.48 | 70.48 | -0.56 (-0.79%) | 11,565,900 |
4 Dec 2023 | USD | 70.56 | 71.28 | 70.56 | 71.04 | 71.04 | +0.09 (+0.13%) | 11,386,300 |
1 Dec 2023 | USD | 70.61 | 70.98 | 70.4 | 70.95 | 70.95 | +0.29 (+0.41%) | 13,489,300 |
30 Nov 2023 | USD | 70.03 | 70.7 | 69.57 | 70.66 | 70.66 | +0.7 (+1.00%) | 11,803,600 |
29 Nov 2023 | USD | 70.6 | 70.6 | 69.87 | 69.96 | 69.96 | -0.57 (-0.81%) | 9,873,800 |
28 Nov 2023 | USD | 70.19 | 70.71 | 70.18 | 70.53 | 70.53 | +0.32 (+0.46%) | 8,562,300 |