Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 77.62 | 78.98 | 77.36 | 78.97 | 78.97 | +1.38 (+1.78%) | 1,981,200 |
30 Nov 2023 | USD | 77.18 | 77.67 | 76.79 | 77.59 | 77.59 | +0.6 (+0.78%) | 2,940,500 |
29 Nov 2023 | USD | 78 | 78.71 | 76.89 | 76.99 | 76.99 | -0.86 (-1.10%) | 1,563,900 |
28 Nov 2023 | USD | 77.43 | 78.6 | 77.25 | 77.85 | 77.85 | +0.39 (+0.50%) | 1,653,300 |
27 Nov 2023 | USD | 77.16 | 77.73 | 76.71 | 77.46 | 77.46 | +0.29 (+0.38%) | 1,731,400 |
24 Nov 2023 | USD | 76.91 | 77.36 | 76.55 | 77.17 | 77.17 | +0.17 (+0.22%) | 646,300 |
22 Nov 2023 | USD | 77.22 | 77.22 | 76.34 | 77 | 77 | +0.3 (+0.39%) | 1,626,300 |
21 Nov 2023 | USD | 76.86 | 77.09 | 76.01 | 76.7 | 76.7 | -0.12 (-0.16%) | 1,608,900 |
20 Nov 2023 | USD | 76.78 | 77.38 | 75.77 | 76.82 | 76.82 | -0.3 (-0.39%) | 1,395,700 |
17 Nov 2023 | USD | 77.16 | 77.16 | 76.33 | 77.12 | 77.12 | +0.34 (+0.44%) | 1,949,600 |
16 Nov 2023 | USD | 78.21 | 78.96 | 76.63 | 76.78 | 76.78 | -0.9 (-1.16%) | 3,168,600 |
15 Nov 2023 | USD | 77.17 | 78.57 | 77.05 | 77.68 | 77.68 | +0.33 (+0.43%) | 1,716,800 |
14 Nov 2023 | USD | 76.33 | 77.9 | 76.29 | 77.35 | 77.35 | +2.57 (+3.44%) | 1,748,000 |
13 Nov 2023 | USD | 76.25 | 76.33 | 74.71 | 74.78 | 74.78 | -1.49 (-1.95%) | 1,960,500 |
10 Nov 2023 | USD | 76.9 | 76.99 | 75.66 | 76.27 | 76.27 | +0.17 (+0.22%) | 1,378,100 |
9 Nov 2023 | USD | 78.34 | 79.5 | 75.65 | 76.1 | 76.1 | -1.49 (-1.92%) | 2,396,100 |
8 Nov 2023 | USD | 77.66 | 77.66 | 76.49 | 77.59 | 77.59 | -0.41 (-0.53%) | 1,535,300 |
7 Nov 2023 | USD | 78.33 | 78.33 | 77.55 | 78 | 78 | -0.28 (-0.36%) | 1,770,500 |
6 Nov 2023 | USD | 78.45 | 78.72 | 77.95 | 78.28 | 78.28 | -0.23 (-0.29%) | 1,324,000 |
3 Nov 2023 | USD | 79.38 | 79.47 | 78.44 | 78.51 | 78.51 | +0.39 (+0.50%) | 1,198,600 |
2 Nov 2023 | USD | 76.59 | 78.89 | 76.56 | 78.12 | 78.12 | +1.28 (+1.67%) | 1,531,600 |
1 Nov 2023 | USD | 75.87 | 77.43 | 75.05 | 76.84 | 76.84 | +1.13 (+1.49%) | 1,585,100 |
31 Oct 2023 | USD | 75.44 | 75.93 | 74.66 | 75.71 | 75.71 | +0.67 (+0.89%) | 1,550,500 |
30 Oct 2023 | USD | 75.63 | 76.26 | 74.35 | 75.04 | 75.04 | -0.34 (-0.45%) | 1,793,100 |
27 Oct 2023 | USD | 76.63 | 77.04 | 75.14 | 75.38 | 75.38 | -1.67 (-2.17%) | 1,582,100 |
26 Oct 2023 | USD | 77.05 | 78.12 | 76.55 | 77.05 | 77.05 | +0.2 (+0.26%) | 1,594,300 |
25 Oct 2023 | USD | 76.03 | 77.04 | 75.91 | 76.85 | 76.85 | +0.49 (+0.64%) | 1,752,200 |
24 Oct 2023 | USD | 75.96 | 76.79 | 75.8 | 76.36 | 76.36 | +1.28 (+1.70%) | 1,905,100 |
23 Oct 2023 | USD | 74.86 | 75.95 | 73.14 | 75.08 | 75.08 | -1.25 (-1.64%) | 2,867,600 |
20 Oct 2023 | USD | 77.82 | 78.36 | 76.31 | 76.33 | 76.33 | -1.32 (-1.70%) | 2,380,100 |