Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 73.55 | 73.71 | 73.48 | 73.55 | 73.55 | -0.17 (-0.23%) | 6,939,500 |
28 Dec 2023 | USD | 73.81 | 73.89 | 73.64 | 73.72 | 73.72 | -0.18 (-0.24%) | 8,166,600 |
27 Dec 2023 | USD | 73.7 | 73.92 | 73.64 | 73.9 | 73.9 | +0.47 (+0.64%) | 7,467,700 |
26 Dec 2023 | USD | 73.35 | 73.48 | 73.32 | 73.43 | 73.43 | +0.07 (+0.10%) | 6,394,600 |
22 Dec 2023 | USD | 73.53 | 73.54 | 73.28 | 73.36 | 73.36 | -0.26 (-0.35%) | 5,890,700 |
21 Dec 2023 | USD | 73.78 | 73.82 | 73.51 | 73.62 | 73.62 | -0.01 (-0.01%) | 6,912,600 |
20 Dec 2023 | USD | 73.51 | 73.67 | 73.4 | 73.63 | 73.63 | +0.24 (+0.33%) | 7,496,100 |
19 Dec 2023 | USD | 73.36 | 73.47 | 73.34 | 73.39 | 73.39 | +0.14 (+0.19%) | 6,924,100 |
18 Dec 2023 | USD | 73.3 | 73.31 | 73.2 | 73.25 | 73.25 | -0.15 (-0.20%) | 6,144,200 |
15 Dec 2023 | USD | 73.4 | 73.53 | 73.31 | 73.4 | 73.4 | -0.11 (-0.15%) | 7,994,600 |
14 Dec 2023 | USD | 73.36 | 73.63 | 73.3 | 73.51 | 73.51 | +0.55 (+0.75%) | 9,105,500 |
13 Dec 2023 | USD | 72.21 | 73.01 | 72.17 | 72.96 | 72.96 | +0.92 (+1.28%) | 7,172,600 |
12 Dec 2023 | USD | 71.87 | 72.06 | 71.79 | 72.04 | 72.04 | +0.21 (+0.29%) | 8,052,300 |
11 Dec 2023 | USD | 71.79 | 71.88 | 71.61 | 71.83 | 71.83 | +0.01 (+0.01%) | 12,895,800 |
8 Dec 2023 | USD | 71.87 | 71.95 | 71.71 | 71.82 | 71.82 | -0.35 (-0.48%) | 7,349,500 |
7 Dec 2023 | USD | 72.11 | 72.36 | 72.1 | 72.17 | 72.17 | -0.02 (-0.03%) | 9,876,000 |
6 Dec 2023 | USD | 72.15 | 72.31 | 72.05 | 72.19 | 72.19 | +0.21 (+0.29%) | 9,365,200 |
5 Dec 2023 | USD | 71.83 | 72.04 | 71.75 | 71.98 | 71.98 | +0.46 (+0.64%) | 8,393,500 |
4 Dec 2023 | USD | 71.57 | 71.67 | 71.41 | 71.52 | 71.52 | -0.29 (-0.40%) | 11,164,600 |
1 Dec 2023 | USD | 71.22 | 71.84 | 71.2 | 71.81 | 71.81 | +0.38 (+0.53%) | 7,642,900 |
30 Nov 2023 | USD | 71.51 | 71.52 | 71.3 | 71.43 | 71.43 | -0.23 (-0.32%) | 9,880,000 |
29 Nov 2023 | USD | 71.55 | 71.7 | 71.46 | 71.66 | 71.66 | +0.37 (+0.52%) | 7,615,800 |
28 Nov 2023 | USD | 70.95 | 71.31 | 70.9 | 71.29 | 71.29 | +0.3 (+0.42%) | 7,051,400 |
27 Nov 2023 | USD | 70.75 | 70.99 | 70.7 | 70.99 | 70.99 | +0.43 (+0.61%) | 5,257,000 |
24 Nov 2023 | USD | 70.65 | 70.7 | 70.55 | 70.56 | 70.56 | -0.34 (-0.48%) | 3,534,800 |
22 Nov 2023 | USD | 70.98 | 71.03 | 70.74 | 70.9 | 70.9 | +0.06 (+0.08%) | 4,949,100 |
21 Nov 2023 | USD | 70.81 | 70.88 | 70.67 | 70.84 | 70.84 | +0.1 (+0.14%) | 5,737,800 |
20 Nov 2023 | USD | 70.58 | 70.77 | 70.51 | 70.74 | 70.74 | +0.1 (+0.14%) | 6,959,100 |
17 Nov 2023 | USD | 70.61 | 70.7 | 70.48 | 70.64 | 70.64 | +0.1 (+0.14%) | 5,657,300 |
16 Nov 2023 | USD | 70.41 | 70.61 | 70.41 | 70.54 | 70.54 | +0.42 (+0.60%) | 5,623,900 |