Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 74.86 | 75.11 | 73.83 | 74.35 | 74.35 | -0.75 (-1.00%) | 513,500 |
9 Jan 2024 | USD | 74.19 | 75.38 | 74.13 | 75.1 | 75.1 | +0.3 (+0.40%) | 411,500 |
8 Jan 2024 | USD | 74.73 | 75.88 | 74.53 | 74.8 | 74.8 | +0.4 (+0.54%) | 778,400 |
5 Jan 2024 | USD | 73.23 | 74.48 | 72.93 | 74.4 | 74.4 | +0.96 (+1.31%) | 827,100 |
4 Jan 2024 | USD | 71.95 | 73.52 | 71.5 | 73.44 | 73.44 | +1.03 (+1.42%) | 522,200 |
3 Jan 2024 | USD | 74.45 | 74.62 | 72.21 | 72.41 | 72.41 | -3 (-3.98%) | 645,000 |
2 Jan 2024 | USD | 74.49 | 75.72 | 74.15 | 75.41 | 75.41 | +0.52 (+0.69%) | 516,600 |
29 Dec 2023 | USD | 75.19 | 75.7 | 74.59 | 74.89 | 74.89 | -0.3 (-0.40%) | 568,300 |
28 Dec 2023 | USD | 74.99 | 75.47 | 74.8 | 75.19 | 75.19 | -0.24 (-0.32%) | 579,200 |
27 Dec 2023 | USD | 75.74 | 76.02 | 75.34 | 75.43 | 75.43 | -0.03 (-0.04%) | 463,300 |
26 Dec 2023 | USD | 74.78 | 75.91 | 74.41 | 75.46 | 75.46 | +1.04 (+1.40%) | 382,600 |
22 Dec 2023 | USD | 74.48 | 75.13 | 73.58 | 74.42 | 74.42 | -1.25 (-1.65%) | 454,800 |
21 Dec 2023 | USD | 75.86 | 76.7 | 74.82 | 75.67 | 75.67 | +0.47 (+0.63%) | 601,300 |
20 Dec 2023 | USD | 75.27 | 76.3 | 74.95 | 75.2 | 75.2 | -0.12 (-0.16%) | 409,900 |
19 Dec 2023 | USD | 74.74 | 75.94 | 74.69 | 75.32 | 75.32 | +0.9 (+1.21%) | 438,300 |
18 Dec 2023 | USD | 73.55 | 74.82 | 73.26 | 74.42 | 74.42 | +0.58 (+0.79%) | 520,500 |
15 Dec 2023 | USD | 74.36 | 75.01 | 73.59 | 73.84 | 73.84 | -0.68 (-0.91%) | 1,198,600 |
14 Dec 2023 | USD | 75 | 75.9 | 74.04 | 74.52 | 74.52 | +0.71 (+0.96%) | 1,165,500 |
13 Dec 2023 | USD | 71.94 | 74.02 | 71.76 | 73.81 | 73.81 | +1.88 (+2.61%) | 746,200 |
12 Dec 2023 | USD | 72.87 | 72.87 | 71.44 | 71.93 | 71.93 | -1.05 (-1.44%) | 588,900 |
11 Dec 2023 | USD | 72.67 | 74.23 | 72.51 | 72.98 | 72.98 | +0.31 (+0.43%) | 564,800 |
8 Dec 2023 | USD | 72.82 | 73.39 | 72.33 | 72.67 | 72.67 | -0.35 (-0.48%) | 454,200 |
7 Dec 2023 | USD | 71.46 | 73.33 | 71.26 | 73.02 | 73.02 | +1.72 (+2.41%) | 590,300 |
6 Dec 2023 | USD | 70.99 | 72.06 | 70.82 | 71.3 | 71.3 | +0.69 (+0.98%) | 488,100 |
5 Dec 2023 | USD | 70.92 | 71.18 | 70.2 | 70.61 | 70.61 | -0.49 (-0.69%) | 653,500 |
4 Dec 2023 | USD | 70.4 | 72.43 | 70.32 | 71.1 | 71.1 | +0.79 (+1.12%) | 1,081,400 |
1 Dec 2023 | USD | 68.41 | 70.33 | 67.85 | 70.31 | 70.31 | +2.12 (+3.11%) | 682,100 |
30 Nov 2023 | USD | 67.7 | 68.47 | 66.4 | 68.19 | 68.19 | +0.65 (+0.96%) | 917,500 |
29 Nov 2023 | USD | 67.67 | 68.44 | 66.91 | 67.54 | 67.54 | +0.23 (+0.34%) | 600,600 |
28 Nov 2023 | USD | 66.86 | 67.78 | 66.39 | 67.31 | 67.31 | +0.23 (+0.34%) | 630,500 |