Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 83.77 | 84.56 | 83.62 | 84.51 | 84.51 | +0.44 (+0.52%) | 2,471,800 |
5 Jan 2024 | USD | 83.13 | 84.54 | 82.98 | 84.07 | 84.07 | +0.68 (+0.82%) | 2,463,900 |
4 Jan 2024 | USD | 83.33 | 83.98 | 83.06 | 83.39 | 83.39 | +0.01 (+0.01%) | 3,155,500 |
3 Jan 2024 | USD | 83.63 | 83.72 | 82.86 | 83.38 | 83.38 | +0.2 (+0.24%) | 2,915,600 |
2 Jan 2024 | USD | 81 | 83.34 | 80.81 | 83.18 | 83.18 | +1.96 (+2.41%) | 3,429,100 |
29 Dec 2023 | USD | 81.05 | 81.31 | 80.46 | 81.22 | 81.22 | -0.11 (-0.14%) | 2,476,500 |
28 Dec 2023 | USD | 80.46 | 81.41 | 80.35 | 81.33 | 81.33 | +0.52 (+0.64%) | 2,164,900 |
27 Dec 2023 | USD | 80.71 | 80.87 | 80.23 | 80.81 | 80.81 | +0.08 (+0.10%) | 2,608,500 |
26 Dec 2023 | USD | 80.5 | 81.07 | 80.36 | 80.73 | 80.73 | +0.35 (+0.44%) | 1,750,600 |
22 Dec 2023 | USD | 80.57 | 81.42 | 80.34 | 80.38 | 80.38 | +0.34 (+0.42%) | 2,775,000 |
21 Dec 2023 | USD | 80.63 | 80.82 | 79.45 | 80.04 | 80.04 | -0.28 (-0.35%) | 4,092,600 |
20 Dec 2023 | USD | 82.05 | 82.49 | 80.29 | 80.32 | 80.32 | -1.81 (-2.20%) | 3,402,200 |
19 Dec 2023 | USD | 82.07 | 82.31 | 81.58 | 82.13 | 82.13 | +0.4 (+0.49%) | 2,351,100 |
18 Dec 2023 | USD | 82.24 | 82.92 | 81.5 | 81.73 | 81.73 | -0.5 (-0.61%) | 3,329,000 |
15 Dec 2023 | USD | 82.51 | 83.58 | 81.91 | 82.23 | 82.23 | -1.1 (-1.32%) | 10,925,700 |
14 Dec 2023 | USD | 83.92 | 84.69 | 83.17 | 83.33 | 83.33 | -0.24 (-0.29%) | 6,941,500 |
13 Dec 2023 | USD | 80.2 | 83.69 | 79.85 | 83.57 | 83.57 | +3.57 (+4.46%) | 4,082,200 |
12 Dec 2023 | USD | 80.6 | 80.66 | 79.6 | 80 | 80 | -0.49 (-0.61%) | 3,096,800 |
11 Dec 2023 | USD | 79.82 | 80.76 | 79.51 | 80.49 | 80.49 | +0.85 (+1.07%) | 3,711,600 |
8 Dec 2023 | USD | 80.12 | 80.44 | 79.23 | 79.64 | 79.64 | -0.56 (-0.70%) | 2,708,000 |
7 Dec 2023 | USD | 80.5 | 81 | 79.83 | 80.2 | 80.2 | -0.16 (-0.20%) | 2,820,000 |
6 Dec 2023 | USD | 79.96 | 80.48 | 79.57 | 80.36 | 80.36 | +1.05 (+1.32%) | 2,927,900 |
5 Dec 2023 | USD | 80.21 | 80.35 | 79.01 | 79.31 | 79.31 | -0.82 (-1.02%) | 2,914,600 |
4 Dec 2023 | USD | 79.96 | 80.97 | 79.67 | 80.13 | 80.13 | -0.38 (-0.47%) | 3,448,900 |
1 Dec 2023 | USD | 79.83 | 80.77 | 79.33 | 80.51 | 80.51 | +0.96 (+1.21%) | 2,784,600 |
30 Nov 2023 | USD | 79.27 | 79.64 | 78.77 | 79.55 | 79.55 | +0.33 (+0.42%) | 3,756,500 |
29 Nov 2023 | USD | 80.06 | 80.28 | 79.02 | 79.22 | 79.22 | -0.51 (-0.64%) | 2,992,600 |
28 Nov 2023 | USD | 78.5 | 80.21 | 78.18 | 79.73 | 79.73 | +1.19 (+1.52%) | 3,412,100 |
27 Nov 2023 | USD | 78.61 | 78.84 | 77.74 | 78.54 | 78.54 | +0.04 (+0.05%) | 2,677,800 |
24 Nov 2023 | USD | 78.45 | 78.5 | 77.83 | 78.5 | 78.5 | +0.25 (+0.32%) | 1,140,200 |