Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 76.36 | 76.36 | 76.26 | 76.27 | 76.27 | 0.0 (0.0%) | 3,527,100 |
5 Dec 2023 | USD | 76.18 | 76.29 | 76.17 | 76.27 | 76.27 | +0.14 (+0.18%) | 2,418,300 |
4 Dec 2023 | USD | 76.15 | 76.22 | 76.09 | 76.13 | 76.13 | -0.14 (-0.18%) | 4,955,100 |
1 Dec 2023 | USD | 75.97 | 76.29 | 75.95 | 76.27 | 76.27 | +0.1 (+0.13%) | 2,257,100 |
30 Nov 2023 | USD | 76.17 | 76.21 | 76.09 | 76.17 | 76.17 | -0.08 (-0.10%) | 2,789,200 |
29 Nov 2023 | USD | 76.21 | 76.32 | 76.2 | 76.25 | 76.25 | +0.17 (+0.22%) | 1,768,400 |
28 Nov 2023 | USD | 75.87 | 76.09 | 75.84 | 76.08 | 76.08 | +0.22 (+0.29%) | 3,227,400 |
27 Nov 2023 | USD | 75.76 | 75.87 | 75.75 | 75.86 | 75.86 | +0.15 (+0.20%) | 3,173,700 |
24 Nov 2023 | USD | 75.74 | 75.74 | 75.7 | 75.71 | 75.71 | -0.07 (-0.09%) | 612,200 |
22 Nov 2023 | USD | 75.84 | 75.84 | 75.72 | 75.78 | 75.78 | 0.0 (0.0%) | 3,414,000 |
21 Nov 2023 | USD | 75.76 | 75.83 | 75.74 | 75.78 | 75.78 | +0.07 (+0.09%) | 1,425,100 |
20 Nov 2023 | USD | 75.66 | 75.73 | 75.65 | 75.71 | 75.71 | +0.02 (+0.03%) | 1,594,000 |
17 Nov 2023 | USD | 75.7 | 75.72 | 75.64 | 75.69 | 75.69 | -0.02 (-0.03%) | 2,012,900 |
16 Nov 2023 | USD | 75.68 | 75.75 | 75.67 | 75.71 | 75.71 | +0.18 (+0.24%) | 7,382,700 |
15 Nov 2023 | USD | 75.58 | 75.58 | 75.48 | 75.53 | 75.53 | -0.17 (-0.22%) | 1,796,600 |
14 Nov 2023 | USD | 75.54 | 75.72 | 75.54 | 75.7 | 75.7 | +0.44 (+0.58%) | 2,460,100 |
13 Nov 2023 | USD | 75.15 | 75.26 | 75.14 | 75.26 | 75.26 | +0.05 (+0.07%) | 2,868,500 |
10 Nov 2023 | USD | 75.32 | 75.33 | 75.18 | 75.21 | 75.21 | 0.0 (0.0%) | 1,484,700 |
9 Nov 2023 | USD | 75.4 | 75.4 | 75.2 | 75.21 | 75.21 | -0.2 (-0.27%) | 1,805,400 |
8 Nov 2023 | USD | 75.37 | 75.44 | 75.35 | 75.41 | 75.41 | +0.02 (+0.03%) | 1,814,100 |
7 Nov 2023 | USD | 75.34 | 75.44 | 75.3 | 75.39 | 75.39 | +0.09 (+0.12%) | 2,000,100 |
6 Nov 2023 | USD | 75.39 | 75.4 | 75.27 | 75.3 | 75.3 | -0.16 (-0.21%) | 2,264,600 |
3 Nov 2023 | USD | 75.4 | 75.55 | 75.39 | 75.46 | 75.46 | +0.27 (+0.36%) | 1,702,300 |
2 Nov 2023 | USD | 75.2 | 75.3 | 75.17 | 75.19 | 75.19 | +0.04 (+0.05%) | 3,391,300 |
1 Nov 2023 | USD | 74.73 | 75.16 | 74.73 | 75.15 | 75.15 | +0.13 (+0.17%) | 2,204,500 |
31 Oct 2023 | USD | 75 | 75.09 | 75 | 75.02 | 75.02 | -0.02 (-0.03%) | 3,816,700 |
30 Oct 2023 | USD | 75.04 | 75.09 | 75.02 | 75.04 | 75.04 | -0.09 (-0.12%) | 2,598,200 |
27 Oct 2023 | USD | 75.06 | 75.14 | 75.06 | 75.13 | 75.13 | +0.07 (+0.09%) | 2,586,700 |
26 Oct 2023 | USD | 74.86 | 75.07 | 74.86 | 75.06 | 75.06 | +0.22 (+0.29%) | 2,527,500 |
25 Oct 2023 | USD | 74.9 | 74.93 | 74.65 | 74.84 | 74.84 | -0.13 (-0.17%) | 1,468,900 |