Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 79.72 | 80.12 | 79.67 | 80.04 | 80.04 | +0.32 (+0.40%) | 331,000 |
9 Jan 2024 | USD | 79.67 | 79.75 | 79.42 | 79.72 | 79.72 | -0.22 (-0.28%) | 506,500 |
8 Jan 2024 | USD | 79.43 | 79.97 | 79.19 | 79.94 | 79.94 | +0.43 (+0.54%) | 400,100 |
5 Jan 2024 | USD | 79.57 | 79.93 | 79.27 | 79.51 | 79.51 | -0.18 (-0.23%) | 460,300 |
4 Jan 2024 | USD | 79.64 | 80.15 | 79.64 | 79.69 | 79.69 | -0.06 (-0.08%) | 330,300 |
3 Jan 2024 | USD | 80.06 | 80.19 | 79.66 | 79.75 | 79.75 | -0.45 (-0.56%) | 544,900 |
2 Jan 2024 | USD | 79.69 | 80.36 | 79.69 | 80.2 | 80.2 | +0.16 (+0.20%) | 368,800 |
29 Dec 2023 | USD | 80.01 | 80.14 | 79.7 | 80.04 | 80.04 | +0.02 (+0.02%) | 392,100 |
28 Dec 2023 | USD | 79.85 | 80.13 | 79.83 | 80.02 | 80.02 | +0.07 (+0.09%) | 305,400 |
27 Dec 2023 | USD | 79.8 | 79.97 | 79.7 | 79.95 | 79.95 | +0.14 (+0.18%) | 338,800 |
26 Dec 2023 | USD | 79.51 | 79.97 | 79.46 | 79.81 | 79.81 | +0.32 (+0.40%) | 258,600 |
22 Dec 2023 | USD | 79.15 | 79.69 | 79.15 | 79.49 | 79.49 | +0.11 (+0.14%) | 207,100 |
21 Dec 2023 | USD | 79.13 | 79.4278 | 78.8201 | 79.38 | 79.38 | +0.52 (+0.66%) | 374,034 |
20 Dec 2023 | USD | 79.84 | 79.97 | 78.84 | 78.86 | 78.86 | -1.16 (-1.45%) | 275,000 |
19 Dec 2023 | USD | 79.91 | 80.06 | 79.74 | 80.02 | 80.02 | +0.2 (+0.25%) | 272,900 |
18 Dec 2023 | USD | 79.72 | 79.98 | 79.62 | 79.82 | 79.82 | +0.27 (+0.34%) | 246,200 |
15 Dec 2023 | USD | 79.65 | 79.7 | 79.34 | 79.55 | 79.55 | -0.36 (-0.45%) | 490,300 |
14 Dec 2023 | USD | 80.45 | 80.45 | 79.68 | 79.91 | 79.91 | -0.41 (-0.51%) | 283,300 |
13 Dec 2023 | USD | 79.31 | 80.32 | 79.23 | 80.32 | 80.32 | +1.11 (+1.40%) | 357,500 |
12 Dec 2023 | USD | 78.9 | 79.3 | 78.74 | 79.21 | 79.21 | +0.35 (+0.44%) | 255,900 |
11 Dec 2023 | USD | 78.19 | 78.86 | 78.19 | 78.86 | 78.86 | +0.98 (+1.26%) | 270,100 |
8 Dec 2023 | USD | 77.76 | 78.07 | 77.73 | 77.88 | 77.88 | 0.0 (0.0%) | 352,500 |
7 Dec 2023 | USD | 78 | 78.08 | 77.78 | 77.88 | 77.88 | +0.1 (+0.13%) | 306,300 |
6 Dec 2023 | USD | 77.87 | 78.05 | 77.64 | 77.78 | 77.78 | +0.03 (+0.04%) | 321,400 |
5 Dec 2023 | USD | 77.89 | 77.92 | 77.57 | 77.75 | 77.75 | -0.34 (-0.44%) | 418,100 |
4 Dec 2023 | USD | 77.77 | 78.32 | 77.77 | 78.09 | 78.09 | -0.04 (-0.05%) | 456,600 |
1 Dec 2023 | USD | 77.5 | 78.18 | 77.5 | 78.13 | 78.13 | +0.54 (+0.70%) | 318,600 |
30 Nov 2023 | USD | 76.83 | 77.64 | 76.77 | 77.59 | 77.59 | +0.8 (+1.04%) | 252,500 |
29 Nov 2023 | USD | 76.9 | 77.14 | 76.71 | 76.79 | 76.79 | +0.13 (+0.17%) | 282,900 |
28 Nov 2023 | USD | 76.65 | 77.02 | 76.6 | 76.66 | 76.66 | -0.07 (-0.09%) | 403,900 |