Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 68.25 | 68.3 | 67.58 | 68.18 | 68.18 | -0.13 (-0.19%) | 2,070,000 |
9 Jan 2024 | USD | 67.46 | 68.93 | 67.21 | 68.31 | 68.31 | -0.08 (-0.12%) | 2,170,000 |
8 Jan 2024 | USD | 67.2 | 68.96 | 66.78 | 68.39 | 68.39 | +1.43 (+2.14%) | 2,320,000 |
5 Jan 2024 | USD | 66.53 | 68.03 | 66.47 | 66.96 | 66.96 | +0.06 (+0.09%) | 1,960,000 |
4 Jan 2024 | USD | 67 | 67.54 | 66.4 | 66.9 | 66.9 | -0.27 (-0.40%) | 1,960,000 |
3 Jan 2024 | USD | 68.31 | 68.49 | 67.11 | 67.17 | 67.17 | -1.98 (-2.86%) | 2,490,000 |
2 Jan 2024 | USD | 71.1 | 71.45 | 69 | 69.15 | 69.15 | -2.76 (-3.84%) | 2,860,000 |
29 Dec 2023 | USD | 72.98 | 73.58 | 71.81 | 71.91 | 71.91 | -1.18 (-1.61%) | 2,140,000 |
28 Dec 2023 | USD | 73.77 | 74 | 72.92 | 73.09 | 73.09 | -0.64 (-0.87%) | 2,330,000 |
27 Dec 2023 | USD | 74.3 | 74.77 | 73.16 | 73.73 | 73.73 | -0.48 (-0.65%) | 2,390,000 |
26 Dec 2023 | USD | 72.61 | 74.35 | 72.37 | 74.21 | 74.21 | +1.71 (+2.36%) | 2,910,000 |
22 Dec 2023 | USD | 72.12 | 72.84 | 71.67 | 72.5 | 72.5 | +0.6 (+0.83%) | 2,390,000 |
21 Dec 2023 | USD | 70.58 | 72.04 | 70.26 | 71.9 | 71.9 | +2.04 (+2.92%) | 3,798,688 |
20 Dec 2023 | USD | 71.33 | 71.78 | 69.85 | 69.86 | 69.86 | -2.56 (-3.53%) | 3,512,731 |
19 Dec 2023 | USD | 71.57 | 72.79 | 71.4 | 72.42 | 72.42 | +1.06 (+1.49%) | 3,014,015 |
18 Dec 2023 | USD | 70.86 | 72.64 | 70.8166 | 71.36 | 71.36 | -0.21 (-0.29%) | 2,967,417 |
15 Dec 2023 | USD | 72.25 | 72.46 | 70.96 | 71.57 | 71.57 | -0.57 (-0.79%) | 19,860,000 |
14 Dec 2023 | USD | 72.12 | 73.94 | 71.51 | 72.14 | 72.14 | +0.92 (+1.29%) | 5,920,000 |
13 Dec 2023 | USD | 71.31 | 71.35 | 68.85 | 71.22 | 71.22 | -0.06 (-0.08%) | 4,470,000 |
12 Dec 2023 | USD | 71.98 | 72.17 | 71.03 | 71.28 | 71.28 | -1.3 (-1.79%) | 4,500,000 |
11 Dec 2023 | USD | 71.82 | 73.74 | 70.95 | 72.58 | 72.58 | -0.48 (-0.66%) | 6,100,000 |
8 Dec 2023 | USD | 71.7 | 73.96 | 71.17 | 73.06 | 73.06 | +1.13 (+1.57%) | 5,030,000 |
7 Dec 2023 | USD | 71 | 72.04 | 70.63 | 71.93 | 71.93 | +0.99 (+1.40%) | 4,310,000 |
6 Dec 2023 | USD | 69.58 | 71.44 | 68.75 | 70.94 | 70.94 | +2.22 (+3.23%) | 4,731,852 |
5 Dec 2023 | USD | 67.91 | 69.26 | 67.09 | 68.72 | 68.72 | +0.56 (+0.82%) | 3,753,135 |
4 Dec 2023 | USD | 69.8 | 70.26 | 65.6 | 68.16 | 68.16 | -2.13 (-3.03%) | 8,401,060 |
1 Dec 2023 | USD | 67.76 | 70.46 | 67.58 | 70.29 | 70.29 | +2.46 (+3.63%) | 4,490,000 |
30 Nov 2023 | USD | 68.39 | 68.68 | 67.25 | 67.83 | 67.83 | -0.12 (-0.18%) | 3,910,000 |
29 Nov 2023 | USD | 68.43 | 69.09 | 67.86 | 67.95 | 67.95 | +0.42 (+0.62%) | 3,490,000 |
28 Nov 2023 | USD | 65.29 | 67.64 | 64.91 | 67.53 | 67.53 | +1.98 (+3.02%) | 5,130,000 |