| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | USD | 74.83 | 74.95 | 73.19 | 73.34 | 73.34 | -2.65 (-3.49%) | 864,300 |
| 2 Jan 2024 | USD | 77.96 | 78.64 | 75.54 | 75.99 | 75.99 | -2.7 (-3.43%) | 1,035,600 |
| 29 Dec 2023 | USD | 79.37 | 79.77 | 78.33 | 78.69 | 78.69 | -1.09 (-1.37%) | 566,500 |
| 28 Dec 2023 | USD | 80.43 | 81.18 | 79.71 | 79.78 | 79.78 | -0.86 (-1.07%) | 489,400 |
| 27 Dec 2023 | USD | 81.52 | 81.72 | 80.12 | 80.64 | 80.64 | -0.88 (-1.08%) | 571,200 |
| 26 Dec 2023 | USD | 80.05 | 81.63 | 80.02 | 81.52 | 81.52 | +1.64 (+2.05%) | 510,900 |
| 22 Dec 2023 | USD | 79.35 | 80.04 | 78.56 | 79.88 | 79.88 | +0.57 (+0.72%) | 644,600 |
| 21 Dec 2023 | USD | 78.15 | 79.47 | 76.46 | 79.31 | 79.31 | +2.18 (+2.83%) | 843,200 |
| 20 Dec 2023 | USD | 78.44 | 79.48 | 77.07 | 77.13 | 77.13 | -1.79 (-2.27%) | 961,800 |
| 19 Dec 2023 | USD | 80.62 | 81.4 | 78.86 | 78.92 | 78.92 | -1.27 (-1.58%) | 895,500 |
| 18 Dec 2023 | USD | 81.84 | 82.61 | 79.48 | 80.19 | 80.19 | -1.69 (-2.06%) | 921,300 |
| 15 Dec 2023 | USD | 83.66 | 83.66 | 80.61 | 81.88 | 81.88 | -0.93 (-1.12%) | 1,423,200 |
| 14 Dec 2023 | USD | 83.15 | 85 | 81.96 | 82.81 | 82.81 | +1.25 (+1.53%) | 1,855,400 |
| 13 Dec 2023 | USD | 79.17 | 82.1 | 78.58 | 81.56 | 81.56 | +2.38 (+3.01%) | 968,200 |
| 12 Dec 2023 | USD | 78.69 | 79.26 | 77.68 | 79.18 | 79.18 | +0.37 (+0.47%) | 746,400 |
| 11 Dec 2023 | USD | 78.62 | 80.33 | 78.36 | 78.81 | 78.81 | -1.58 (-1.97%) | 864,600 |
| 8 Dec 2023 | USD | 78.2 | 81.43 | 78.2 | 80.39 | 80.39 | +1.32 (+1.67%) | 914,500 |
| 7 Dec 2023 | USD | 81.38 | 81.465 | 78.69 | 79.07 | 79.07 | -2.52 (-3.09%) | 1,536,900 |
| 6 Dec 2023 | USD | 78.35 | 82.25 | 77.58 | 81.59 | 81.59 | +1.58 (+1.97%) | 2,400,400 |
| 5 Dec 2023 | USD | 85.925 | 88.21 | 79 | 80.01 | 80.01 | -5.46 (-6.39%) | 5,381,200 |
| 4 Dec 2023 | USD | 78.51 | 92.4 | 78.06 | 85.47 | 85.47 | +5.88 (+7.39%) | 7,383,900 |
| 1 Dec 2023 | USD | 76.04 | 79.69 | 75.5 | 79.59 | 79.59 | +3.37 (+4.42%) | 1,200,800 |
| 30 Nov 2023 | USD | 76.32 | 78.07 | 75.35 | 76.22 | 76.22 | +0.42 (+0.55%) | 1,737,400 |
| 29 Nov 2023 | USD | 74.43 | 77.445 | 74.43 | 75.8 | 75.8 | +2.34 (+3.19%) | 1,375,400 |
| 28 Nov 2023 | USD | 73.76 | 74.18 | 72.49 | 73.46 | 73.46 | -0.53 (-0.72%) | 1,159,500 |
| 27 Nov 2023 | USD | 74 | 75.16 | 72.75 | 73.99 | 73.99 | -0.31 (-0.42%) | 492,600 |
| 24 Nov 2023 | USD | 74.42 | 75.05 | 73.69 | 74.3 | 74.3 | -0.44 (-0.59%) | 240,000 |
| 22 Nov 2023 | USD | 74 | 75.39 | 73.26 | 74.74 | 74.74 | +0.53 (+0.71%) | 955,300 |
| 21 Nov 2023 | USD | 73.74 | 74.79 | 72.778 | 74.21 | 74.21 | -0.49 (-0.66%) | 703,200 |
| 20 Nov 2023 | USD | 73.49 | 75.69 | 73.27 | 74.7 | 74.7 | +1.79 (+2.46%) | 1,076,500 |
