Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 74.06 | 74.67 | 72.43 | 72.9 | 72.9 | -3.02 (-3.98%) | 2,719,718 |
12 Feb 2024 | USD | 75.79 | 77.15 | 74.67 | 75.92 | 75.92 | +0.32 (+0.42%) | 2,578,000 |
9 Feb 2024 | USD | 75.5 | 75.68 | 74.76 | 75.6 | 75.6 | +0.11 (+0.15%) | 1,532,922 |
8 Feb 2024 | USD | 75.56 | 75.94 | 75.04 | 75.49 | 75.49 | +0.01 (+0.01%) | 1,877,548 |
7 Feb 2024 | USD | 75.29 | 75.61 | 74.22 | 75.48 | 75.48 | +0.64 (+0.86%) | 2,014,542 |
6 Feb 2024 | USD | 74 | 75.18 | 73.56 | 74.84 | 74.84 | +0.63 (+0.85%) | 1,683,703 |
5 Feb 2024 | USD | 74.61 | 74.7 | 73.4601 | 74.21 | 74.21 | -1.48 (-1.96%) | 1,859,737 |
2 Feb 2024 | USD | 74.54 | 76.17 | 73.25 | 75.69 | 75.69 | +0.45 (+0.60%) | 2,399,692 |
1 Feb 2024 | USD | 72.85 | 75.26 | 72.4 | 75.24 | 75.24 | +2.75 (+3.79%) | 2,374,540 |
31 Jan 2024 | USD | 73.03 | 73.6 | 72.0507 | 72.49 | 72.49 | -0.83 (-1.13%) | 9,978,894 |
30 Jan 2024 | USD | 72.67 | 73.84 | 71.595 | 73.32 | 73.32 | -0.02 (-0.03%) | 2,442,198 |
29 Jan 2024 | USD | 74.74 | 74.86 | 72.535 | 73.34 | 73.34 | -1.48 (-1.98%) | 3,007,842 |
26 Jan 2024 | USD | 75.5 | 76.3 | 74.58 | 74.82 | 74.82 | -0.39 (-0.52%) | 1,973,209 |
25 Jan 2024 | USD | 74 | 75.74 | 74 | 75.21 | 75.21 | +1.88 (+2.56%) | 3,480,462 |
24 Jan 2024 | USD | 73.72 | 74.76 | 72.85 | 73.33 | 73.33 | +0.26 (+0.36%) | 1,917,900 |
23 Jan 2024 | USD | 74.25 | 74.94 | 72.73 | 73.07 | 73.07 | -0.42 (-0.57%) | 2,492,300 |
22 Jan 2024 | USD | 71.26 | 73.74 | 70.81 | 73.49 | 73.49 | +2.49 (+3.51%) | 3,636,600 |
19 Jan 2024 | USD | 71 | 71.43 | 69.66 | 71 | 71 | +0.06 (+0.08%) | 2,219,100 |
18 Jan 2024 | USD | 71.43 | 72.1 | 70.35 | 70.94 | 70.94 | -0.2 (-0.28%) | 2,296,500 |
17 Jan 2024 | USD | 71.16 | 71.93 | 70.55 | 71.14 | 71.14 | -0.72 (-1.00%) | 2,364,000 |
16 Jan 2024 | USD | 73.24 | 73.49 | 71.12 | 71.86 | 71.86 | -2 (-2.71%) | 2,970,800 |
12 Jan 2024 | USD | 74.99 | 75.63 | 73.39 | 73.86 | 73.86 | -0.79 (-1.06%) | 2,383,400 |
11 Jan 2024 | USD | 76 | 76 | 73.67 | 74.65 | 74.65 | -1.12 (-1.48%) | 2,447,600 |
10 Jan 2024 | USD | 75.39 | 76.13 | 75.26 | 75.77 | 75.77 | +0.61 (+0.81%) | 1,757,300 |
9 Jan 2024 | USD | 74.79 | 75.45 | 74.1 | 75.16 | 75.16 | -0.38 (-0.50%) | 2,653,000 |
8 Jan 2024 | USD | 75.69 | 76.14 | 75.13 | 75.54 | 75.54 | -0.29 (-0.38%) | 2,346,200 |
5 Jan 2024 | USD | 75.28 | 76.95 | 75.03 | 75.83 | 75.83 | +0.53 (+0.70%) | 3,027,200 |
4 Jan 2024 | USD | 75.13 | 75.74 | 74.95 | 75.3 | 75.3 | -0.13 (-0.17%) | 1,890,500 |
3 Jan 2024 | USD | 76.88 | 76.96 | 75.03 | 75.43 | 75.43 | -1.83 (-2.37%) | 2,116,800 |
2 Jan 2024 | USD | 78.25 | 79.54 | 77.08 | 77.26 | 77.26 | -1.02 (-1.30%) | 3,204,300 |