Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | USD | 76.48 | 76.76 | 76.38 | 76.74 | 76.74 | +0.54 (+0.71%) | 1,172,300 |
26 Dec 2023 | USD | 76.11 | 76.27 | 76.11 | 76.2 | 76.2 | +0.02 (+0.03%) | 1,336,000 |
22 Dec 2023 | USD | 76.3 | 76.33 | 76.07 | 76.18 | 76.18 | -0.21 (-0.27%) | 1,365,700 |
21 Dec 2023 | USD | 76.59 | 76.67 | 76.31 | 76.39 | 76.39 | -0.06 (-0.08%) | 1,978,200 |
20 Dec 2023 | USD | 76.27 | 76.49 | 76.15 | 76.45 | 76.45 | +0.32 (+0.42%) | 1,914,900 |
19 Dec 2023 | USD | 76.15 | 76.27 | 76.1 | 76.13 | 76.13 | +0.09 (+0.12%) | 1,376,000 |
18 Dec 2023 | USD | 76.12 | 76.12 | 75.96 | 76.04 | 76.04 | -0.14 (-0.18%) | 1,370,500 |
15 Dec 2023 | USD | 76.19 | 76.27 | 76.08 | 76.18 | 76.18 | -0.07 (-0.09%) | 1,381,100 |
14 Dec 2023 | USD | 76.05 | 76.39 | 76 | 76.25 | 76.25 | +0.57 (+0.75%) | 2,390,700 |
13 Dec 2023 | USD | 74.85 | 75.79 | 74.81 | 75.68 | 75.68 | +1 (+1.34%) | 1,783,600 |
12 Dec 2023 | USD | 74.52 | 74.69 | 74.39 | 74.68 | 74.68 | +0.22 (+0.30%) | 3,430,600 |
11 Dec 2023 | USD | 74.4 | 74.46 | 74.2 | 74.46 | 74.46 | -0.02 (-0.03%) | 1,130,700 |
8 Dec 2023 | USD | 74.49 | 74.59 | 74.33 | 74.48 | 74.48 | -0.38 (-0.51%) | 3,023,400 |
7 Dec 2023 | USD | 74.77 | 75.04 | 74.75 | 74.86 | 74.86 | -0.01 (-0.01%) | 2,322,700 |
6 Dec 2023 | USD | 74.84 | 74.96 | 74.74 | 74.87 | 74.87 | +0.2 (+0.27%) | 1,814,900 |
5 Dec 2023 | USD | 74.5 | 74.73 | 74.46 | 74.67 | 74.67 | +0.41 (+0.55%) | 1,853,000 |
4 Dec 2023 | USD | 74.28 | 74.43 | 74.14 | 74.26 | 74.26 | -0.29 (-0.39%) | 1,620,500 |
1 Dec 2023 | USD | 73.92 | 74.58 | 73.85 | 74.55 | 74.55 | +0.44 (+0.59%) | 1,479,300 |
30 Nov 2023 | USD | 74.24 | 74.25 | 74 | 74.11 | 74.11 | -0.31 (-0.42%) | 1,541,400 |
29 Nov 2023 | USD | 74.31 | 74.5 | 74.24 | 74.42 | 74.42 | +0.36 (+0.49%) | 935,800 |
28 Nov 2023 | USD | 73.67 | 74.07 | 73.62 | 74.06 | 74.06 | +0.31 (+0.42%) | 1,264,800 |
27 Nov 2023 | USD | 73.48 | 73.75 | 73.37 | 73.75 | 73.75 | +0.49 (+0.67%) | 3,652,000 |
24 Nov 2023 | USD | 73.3 | 73.38 | 73.26 | 73.26 | 73.26 | -0.3 (-0.41%) | 897,300 |
22 Nov 2023 | USD | 73.66 | 73.68 | 73.38 | 73.56 | 73.56 | +0.05 (+0.07%) | 1,401,200 |
21 Nov 2023 | USD | 73.53 | 73.58 | 73.38 | 73.51 | 73.51 | +0.06 (+0.08%) | 1,272,700 |
20 Nov 2023 | USD | 73.25 | 73.47 | 73.19 | 73.45 | 73.45 | +0.13 (+0.18%) | 1,326,000 |
17 Nov 2023 | USD | 73.36 | 73.38 | 73.18 | 73.32 | 73.32 | +0.06 (+0.08%) | 2,199,900 |
16 Nov 2023 | USD | 73.14 | 73.31 | 73.11 | 73.26 | 73.26 | +0.47 (+0.65%) | 1,121,700 |
15 Nov 2023 | USD | 72.9 | 72.94 | 72.69 | 72.79 | 72.79 | -0.39 (-0.53%) | 1,306,500 |
14 Nov 2023 | USD | 73.08 | 73.24 | 73.04 | 73.18 | 73.18 | +0.98 (+1.36%) | 1,295,400 |