| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | USD | 76.52 | 79.04 | 75.83 | 77.33 | 77.33 | +0.25 (+0.32%) | 457,300 |
| 29 Dec 2023 | USD | 78.79 | 79.32 | 76.51 | 77.08 | 77.08 | -1.85 (-2.34%) | 694,700 |
| 28 Dec 2023 | USD | 82.42 | 82.48 | 78.64 | 78.93 | 78.93 | -4.07 (-4.90%) | 653,900 |
| 27 Dec 2023 | USD | 83.23 | 83.52 | 82 | 83 | 83 | +0.34 (+0.41%) | 445,700 |
| 26 Dec 2023 | USD | 80 | 83.11 | 79.91 | 82.66 | 82.66 | +2.68 (+3.35%) | 452,500 |
| 22 Dec 2023 | USD | 79.77 | 80.7 | 78.66 | 79.98 | 79.98 | +0.35 (+0.44%) | 335,800 |
| 21 Dec 2023 | USD | 79.81 | 80.73 | 78.45 | 79.63 | 79.63 | +1.15 (+1.47%) | 278,800 |
| 20 Dec 2023 | USD | 80.34 | 81.37 | 78.35 | 78.48 | 78.48 | -2.1 (-2.61%) | 423,300 |
| 19 Dec 2023 | USD | 80.32 | 81.5 | 80.1 | 80.58 | 80.58 | +1.13 (+1.42%) | 376,200 |
| 18 Dec 2023 | USD | 80.7 | 81.7 | 79.22 | 79.45 | 79.45 | -0.87 (-1.08%) | 439,100 |
| 15 Dec 2023 | USD | 79.53 | 81.09 | 78.33 | 80.32 | 80.32 | +0.5 (+0.63%) | 972,300 |
| 14 Dec 2023 | USD | 78.23 | 80 | 77.92 | 79.82 | 79.82 | +2.5 (+3.23%) | 870,300 |
| 13 Dec 2023 | USD | 73.48 | 77.6 | 72.78 | 77.32 | 77.32 | +3.69 (+5.01%) | 630,400 |
| 12 Dec 2023 | USD | 73.94 | 74.47 | 72.73 | 73.63 | 73.63 | -0.18 (-0.24%) | 486,700 |
| 11 Dec 2023 | USD | 73.32 | 74.46 | 72.41 | 73.81 | 73.81 | +0.62 (+0.85%) | 456,400 |
| 8 Dec 2023 | USD | 73.44 | 74 | 73.05 | 73.19 | 73.19 | -0.77 (-1.04%) | 309,400 |
| 7 Dec 2023 | USD | 72.96 | 74 | 72.14 | 73.96 | 73.96 | +0.91 (+1.25%) | 384,200 |
| 6 Dec 2023 | USD | 71.4 | 73.75 | 71.4 | 73.05 | 73.05 | +2.47 (+3.50%) | 508,000 |
| 5 Dec 2023 | USD | 73.59 | 73.59 | 70.44 | 70.58 | 70.58 | -3.04 (-4.13%) | 503,800 |
| 4 Dec 2023 | USD | 72 | 76.03 | 71.99 | 73.62 | 73.62 | +1.26 (+1.74%) | 914,900 |
| 1 Dec 2023 | USD | 67.01 | 72.48 | 67.01 | 72.36 | 72.36 | +5.23 (+7.79%) | 1,305,700 |
| 30 Nov 2023 | USD | 70.21 | 71.93 | 66.48 | 67.13 | 67.13 | -7.98 (-10.62%) | 2,009,800 |
| 29 Nov 2023 | USD | 76.08 | 76.37 | 74.23 | 75.11 | 75.11 | -0.03 (-0.04%) | 813,700 |
| 28 Nov 2023 | USD | 76.44 | 76.55 | 75 | 75.14 | 75.14 | -1.41 (-1.84%) | 616,300 |
| 27 Nov 2023 | USD | 77.47 | 77.62 | 75.82 | 76.55 | 76.55 | -1.79 (-2.28%) | 896,800 |
| 24 Nov 2023 | USD | 77.34 | 79 | 77.34 | 78.34 | 78.34 | +1.12 (+1.45%) | 353,300 |
| 22 Nov 2023 | USD | 76.9 | 78.47 | 76.53 | 77.22 | 77.22 | +1.04 (+1.37%) | 424,200 |
| 21 Nov 2023 | USD | 75.89 | 76.65 | 74.75 | 76.18 | 76.18 | -0.68 (-0.88%) | 381,300 |
| 20 Nov 2023 | USD | 76.18 | 77.44 | 75.54 | 76.86 | 76.86 | +0.56 (+0.73%) | 621,800 |
| 17 Nov 2023 | USD | 75.41 | 77.38 | 74.94 | 76.3 | 76.3 | +1.85 (+2.48%) | 855,100 |
