Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | USD | 74.71 | 74.77 | 73.725 | 74.62 | 74.62 | +0.72 (+0.97%) | 275,914 |
24 Jan 2024 | USD | 75.58 | 75.58 | 73.65 | 73.9 | 73.9 | -0.53 (-0.71%) | 204,700 |
23 Jan 2024 | USD | 74.83 | 75.5 | 74.1 | 74.43 | 74.43 | +0.36 (+0.49%) | 229,700 |
22 Jan 2024 | USD | 74.32 | 74.92 | 73.88 | 74.07 | 74.07 | +0.66 (+0.90%) | 199,300 |
19 Jan 2024 | USD | 73.38 | 73.64 | 72.27 | 73.41 | 73.41 | +0.48 (+0.66%) | 189,300 |
18 Jan 2024 | USD | 72.86 | 73.08 | 72.09 | 72.93 | 72.93 | +0.75 (+1.04%) | 177,800 |
17 Jan 2024 | USD | 71.34 | 72.4 | 71.2 | 72.18 | 72.18 | -0.3 (-0.41%) | 194,500 |
16 Jan 2024 | USD | 72.41 | 73.24 | 71.99 | 72.48 | 72.48 | -0.57 (-0.78%) | 191,200 |
12 Jan 2024 | USD | 74.63 | 74.63 | 72.63 | 73.05 | 73.05 | -0.68 (-0.92%) | 191,400 |
11 Jan 2024 | USD | 73.4 | 73.74 | 72.3 | 73.73 | 73.73 | +0.01 (+0.01%) | 258,000 |
10 Jan 2024 | USD | 73.41 | 74.25 | 72.66 | 73.72 | 73.72 | +0.04 (+0.05%) | 170,200 |
9 Jan 2024 | USD | 74.25 | 74.25 | 73.28 | 73.68 | 73.68 | -1.78 (-2.36%) | 199,800 |
8 Jan 2024 | USD | 73.92 | 75.49 | 73.68 | 75.46 | 75.46 | +1.54 (+2.08%) | 255,700 |
5 Jan 2024 | USD | 74.3 | 75.44 | 73.76 | 73.92 | 73.92 | -0.88 (-1.18%) | 186,600 |
4 Jan 2024 | USD | 75.04 | 75.51 | 73.97 | 74.8 | 74.8 | -0.28 (-0.37%) | 295,900 |
3 Jan 2024 | USD | 75.91 | 76.34 | 74.95 | 75.08 | 75.08 | -2 (-2.59%) | 253,300 |
2 Jan 2024 | USD | 76.39 | 78.24 | 76.39 | 77.08 | 77.08 | -0.17 (-0.22%) | 234,600 |
29 Dec 2023 | USD | 78.32 | 78.71 | 77.22 | 77.25 | 77.25 | -1.22 (-1.55%) | 206,600 |
28 Dec 2023 | USD | 78.01 | 78.47 | 77.61 | 78.47 | 78.47 | +0.09 (+0.11%) | 188,000 |
27 Dec 2023 | USD | 78.52 | 79.28 | 78.24 | 78.38 | 78.38 | -0.17 (-0.22%) | 188,000 |
26 Dec 2023 | USD | 77.62 | 78.79 | 77.52 | 78.55 | 78.55 | +0.92 (+1.19%) | 139,900 |
22 Dec 2023 | USD | 77.56 | 78.42 | 77.33 | 77.63 | 77.63 | +0.57 (+0.74%) | 193,000 |
21 Dec 2023 | USD | 76.33 | 77.22 | 76 | 77.06 | 77.06 | +1.6 (+2.12%) | 201,600 |
20 Dec 2023 | USD | 76.1 | 77.82 | 75.28 | 75.46 | 75.46 | -0.86 (-1.13%) | 376,600 |
19 Dec 2023 | USD | 75.61 | 77.28 | 75.61 | 76.32 | 76.32 | +1.28 (+1.71%) | 251,600 |
18 Dec 2023 | USD | 75.94 | 76.16 | 74.78 | 75.04 | 75.04 | -0.79 (-1.04%) | 343,100 |
15 Dec 2023 | USD | 77.13 | 78.07 | 75.76 | 75.83 | 75.83 | -0.88 (-1.15%) | 899,300 |
14 Dec 2023 | USD | 75.6 | 76.95 | 75.4 | 76.71 | 76.71 | +2.52 (+3.40%) | 300,700 |
13 Dec 2023 | USD | 72.62 | 74.4 | 71.89 | 74.19 | 74.19 | +1.58 (+2.18%) | 331,200 |
12 Dec 2023 | USD | 72.2 | 73.37 | 71.19 | 72.61 | 72.61 | +0.4 (+0.55%) | 222,300 |