Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 76.82 | 77.03 | 74.85 | 76.15 | 76.15 | -0.97 (-1.26%) | 1,839,100 |
8 Jan 2024 | USD | 77.15 | 77.3 | 75.72 | 77.12 | 77.12 | +0.31 (+0.40%) | 1,484,600 |
5 Jan 2024 | USD | 77.65 | 78 | 76.49 | 76.81 | 76.81 | -0.66 (-0.85%) | 2,073,900 |
4 Jan 2024 | USD | 77.72 | 78.46 | 77.3 | 77.47 | 77.47 | +0.53 (+0.69%) | 1,945,600 |
3 Jan 2024 | USD | 75.91 | 77.66 | 75.75 | 76.94 | 76.94 | +1.39 (+1.84%) | 2,213,900 |
2 Jan 2024 | USD | 74.61 | 75.74 | 74.28 | 75.55 | 75.55 | +1.28 (+1.72%) | 1,859,700 |
29 Dec 2023 | USD | 73.93 | 74.53 | 73.58 | 74.27 | 74.27 | +0.21 (+0.28%) | 1,332,300 |
28 Dec 2023 | USD | 73.72 | 74.27 | 73.51 | 74.06 | 74.06 | +0.52 (+0.71%) | 1,336,400 |
27 Dec 2023 | USD | 73.25 | 73.62 | 73.04 | 73.54 | 73.54 | +0.03 (+0.04%) | 950,800 |
26 Dec 2023 | USD | 74 | 74 | 73.19 | 73.51 | 73.51 | -0.33 (-0.45%) | 1,158,600 |
22 Dec 2023 | USD | 74.22 | 74.55 | 73.5 | 73.84 | 73.84 | -0.32 (-0.43%) | 1,303,400 |
21 Dec 2023 | USD | 73.41 | 74.23 | 73.2 | 74.16 | 74.16 | +0.55 (+0.75%) | 1,781,600 |
20 Dec 2023 | USD | 74.43 | 74.57 | 73.33 | 73.61 | 73.61 | -1.22 (-1.63%) | 1,564,100 |
19 Dec 2023 | USD | 74.68 | 75.11 | 74.36 | 74.83 | 74.83 | +0.18 (+0.24%) | 1,954,000 |
18 Dec 2023 | USD | 74.89 | 75.23 | 73.57 | 74.65 | 74.65 | +1.23 (+1.68%) | 1,849,600 |
15 Dec 2023 | USD | 74.33 | 74.8 | 72.85 | 73.42 | 73.42 | -1.25 (-1.67%) | 4,562,700 |
14 Dec 2023 | USD | 77.98 | 78 | 74.01 | 74.67 | 74.67 | -3.71 (-4.73%) | 3,856,100 |
13 Dec 2023 | USD | 80.15 | 80.37 | 77.94 | 78.38 | 78.38 | -1.9 (-2.37%) | 2,106,500 |
12 Dec 2023 | USD | 79.77 | 80.79 | 79.54 | 80.28 | 80.28 | +0.67 (+0.84%) | 1,372,200 |
11 Dec 2023 | USD | 79.33 | 80.74 | 79.33 | 79.61 | 79.61 | +0.31 (+0.39%) | 1,320,000 |
8 Dec 2023 | USD | 78.68 | 79.39 | 78.32 | 79.3 | 79.3 | +0.96 (+1.23%) | 1,372,900 |
7 Dec 2023 | USD | 80.02 | 80.43 | 78.19 | 78.34 | 78.34 | -1.63 (-2.04%) | 2,321,600 |
6 Dec 2023 | USD | 82.2 | 82.47 | 79.27 | 79.97 | 79.97 | -1.88 (-2.30%) | 1,797,000 |
5 Dec 2023 | USD | 82.01 | 82.5 | 81.28 | 81.85 | 81.85 | -0.14 (-0.17%) | 1,211,300 |
4 Dec 2023 | USD | 82.57 | 83.08 | 81.59 | 81.99 | 81.99 | -0.64 (-0.77%) | 1,662,500 |
1 Dec 2023 | USD | 83.7 | 84.53 | 82.54 | 82.63 | 82.63 | -1.06 (-1.27%) | 1,659,900 |
30 Nov 2023 | USD | 82.54 | 83.77 | 82.54 | 83.69 | 83.69 | +1.31 (+1.59%) | 3,726,900 |
29 Nov 2023 | USD | 84.11 | 84.39 | 82.1 | 82.38 | 82.38 | -2.07 (-2.45%) | 2,218,500 |
28 Nov 2023 | USD | 86.79 | 87.16 | 84.39 | 84.45 | 84.45 | -2.55 (-2.93%) | 1,621,100 |
27 Nov 2023 | USD | 86.64 | 87.44 | 86.24 | 87 | 87 | +0.4 (+0.46%) | 1,842,600 |