Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 77.04 | 78.4 | 76.4 | 78.11 | 78.11 | +1.66 (+2.17%) | 654,200 |
9 Jan 2024 | USD | 76.44 | 76.66 | 75.5 | 76.45 | 76.45 | -0.35 (-0.46%) | 428,900 |
8 Jan 2024 | USD | 74.94 | 76.82 | 74.69 | 76.8 | 76.8 | +1.74 (+2.32%) | 514,400 |
5 Jan 2024 | USD | 76.02 | 76.08 | 74.84 | 75.06 | 75.06 | -0.84 (-1.11%) | 494,100 |
4 Jan 2024 | USD | 76 | 76.54 | 75.68 | 75.9 | 75.9 | +0.07 (+0.09%) | 826,200 |
3 Jan 2024 | USD | 76.17 | 76.46 | 75.5 | 75.83 | 75.83 | -0.51 (-0.67%) | 620,000 |
2 Jan 2024 | USD | 76.58 | 77.15 | 76.18 | 76.34 | 76.34 | -0.39 (-0.51%) | 460,300 |
29 Dec 2023 | USD | 76.57 | 76.88 | 76.15 | 76.73 | 76.73 | +0.14 (+0.18%) | 513,700 |
28 Dec 2023 | USD | 76.44 | 77.06 | 76.35 | 76.59 | 76.59 | -0.05 (-0.07%) | 289,400 |
27 Dec 2023 | USD | 76.84 | 77.08 | 76.43 | 76.64 | 76.64 | -0.37 (-0.48%) | 327,100 |
26 Dec 2023 | USD | 76.99 | 77.47 | 76.85 | 77.01 | 77.01 | -0.04 (-0.05%) | 353,000 |
22 Dec 2023 | USD | 77.01 | 77.41 | 76.51 | 77.05 | 77.05 | +0.35 (+0.46%) | 830,900 |
21 Dec 2023 | USD | 76.59 | 77.26 | 76.43 | 76.7 | 76.7 | +0.54 (+0.71%) | 605,500 |
20 Dec 2023 | USD | 77.03 | 77.07 | 76.14 | 76.16 | 76.16 | -1.13 (-1.46%) | 711,600 |
19 Dec 2023 | USD | 77.56 | 77.86 | 76.91 | 77.29 | 77.29 | -0.27 (-0.35%) | 488,000 |
18 Dec 2023 | USD | 76.62 | 77.82 | 76.6 | 77.56 | 77.56 | +0.98 (+1.28%) | 543,000 |
15 Dec 2023 | USD | 76.98 | 77.8 | 76.31 | 76.58 | 76.58 | -0.74 (-0.96%) | 1,583,000 |
14 Dec 2023 | USD | 79.62 | 79.95 | 77.22 | 77.32 | 77.32 | -2.57 (-3.22%) | 1,001,700 |
13 Dec 2023 | USD | 80.03 | 80.24 | 79.43 | 79.89 | 79.89 | -0.12 (-0.15%) | 468,000 |
12 Dec 2023 | USD | 79.64 | 80.81 | 79.43 | 80.01 | 80.01 | +0.37 (+0.46%) | 460,500 |
11 Dec 2023 | USD | 79.09 | 79.94 | 79.09 | 79.64 | 79.64 | +0.4 (+0.50%) | 697,500 |
8 Dec 2023 | USD | 79.9 | 80.37 | 79.06 | 79.24 | 79.24 | -0.45 (-0.56%) | 402,300 |
7 Dec 2023 | USD | 80.72 | 81.04 | 79.5 | 79.69 | 79.69 | -0.91 (-1.13%) | 338,200 |
6 Dec 2023 | USD | 79.84 | 80.65 | 79.84 | 80.6 | 80.6 | +0.65 (+0.81%) | 369,900 |
5 Dec 2023 | USD | 81.31 | 81.66 | 79.74 | 79.95 | 79.95 | -1.5 (-1.84%) | 542,000 |
4 Dec 2023 | USD | 78.74 | 81.61 | 78.74 | 81.45 | 81.45 | +2.62 (+3.32%) | 698,800 |
1 Dec 2023 | USD | 78.03 | 79.16 | 77.83 | 78.83 | 78.83 | +0.8 (+1.03%) | 258,400 |
30 Nov 2023 | USD | 76.78 | 78.13 | 76.56 | 78.03 | 78.03 | +1.32 (+1.72%) | 392,500 |
29 Nov 2023 | USD | 77.48 | 77.8 | 76.61 | 76.71 | 76.71 | -0.48 (-0.62%) | 465,700 |
28 Nov 2023 | USD | 78.25 | 78.25 | 77.02 | 77.19 | 77.19 | -0.91 (-1.17%) | 650,600 |