Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Nov 2023 | USD | 76.88 | 76.91 | 76.67 | 76.73 | 76.73 | -0.31 (-0.40%) | 226,200 |
24 Nov 2023 | USD | 76.91 | 77.05 | 76.87 | 77.04 | 77.04 | +0.22 (+0.29%) | 94,600 |
22 Nov 2023 | USD | 76.67 | 76.96 | 76.67 | 76.82 | 76.82 | +0.33 (+0.43%) | 226,300 |
21 Nov 2023 | USD | 76.26 | 76.6 | 76.26 | 76.49 | 76.49 | +0.18 (+0.24%) | 356,400 |
20 Nov 2023 | USD | 75.83 | 76.49 | 75.83 | 76.31 | 76.31 | +0.25 (+0.33%) | 353,600 |
17 Nov 2023 | USD | 76.21 | 76.28 | 75.96 | 76.06 | 76.06 | +0.27 (+0.36%) | 444,300 |
16 Nov 2023 | USD | 75.85 | 76.04 | 75.54 | 75.79 | 75.79 | -0.27 (-0.35%) | 474,700 |
15 Nov 2023 | USD | 76.04 | 76.3 | 76 | 76.06 | 76.06 | -0.02 (-0.03%) | 454,900 |
14 Nov 2023 | USD | 75.7 | 76.33 | 75.7 | 76.08 | 76.08 | +0.91 (+1.21%) | 369,700 |
13 Nov 2023 | USD | 75.04 | 75.34 | 75.02 | 75.17 | 75.17 | -0.02 (-0.03%) | 225,100 |
10 Nov 2023 | USD | 74.78 | 75.26 | 74.4 | 75.19 | 75.19 | +0.81 (+1.09%) | 386,800 |
9 Nov 2023 | USD | 74.96 | 74.99 | 74.33 | 74.38 | 74.38 | -0.48 (-0.64%) | 387,400 |
8 Nov 2023 | USD | 75.01 | 75.14 | 74.59 | 74.86 | 74.86 | -0.12 (-0.16%) | 374,000 |
7 Nov 2023 | USD | 75.01 | 75.11 | 74.75 | 74.98 | 74.98 | -0.37 (-0.49%) | 395,100 |
6 Nov 2023 | USD | 75.33 | 75.39 | 75.15 | 75.35 | 75.35 | +0.13 (+0.17%) | 258,400 |
3 Nov 2023 | USD | 75.06 | 75.6 | 75.06 | 75.22 | 75.22 | +0.72 (+0.97%) | 345,500 |
2 Nov 2023 | USD | 73.49 | 74.54 | 73.49 | 74.5 | 74.5 | +1.3 (+1.78%) | 331,200 |
1 Nov 2023 | USD | 72.97 | 73.35 | 72.72 | 73.2 | 73.2 | +0.48 (+0.66%) | 375,400 |
31 Oct 2023 | USD | 72.18 | 72.78 | 72.06 | 72.72 | 72.72 | +0.55 (+0.76%) | 438,100 |
30 Oct 2023 | USD | 71.74 | 72.33 | 71.58 | 72.17 | 72.17 | +0.79 (+1.11%) | 284,300 |
27 Oct 2023 | USD | 72.13 | 72.25 | 71.11 | 71.38 | 71.38 | -0.96 (-1.33%) | 544,900 |
26 Oct 2023 | USD | 72.84 | 73.1 | 72.31 | 72.34 | 72.34 | -0.63 (-0.86%) | 1,229,600 |
25 Oct 2023 | USD | 73.24 | 73.47 | 72.85 | 72.97 | 72.97 | -0.35 (-0.48%) | 360,100 |
24 Oct 2023 | USD | 73.17 | 73.69 | 73.04 | 73.32 | 73.32 | +0.39 (+0.53%) | 544,400 |
23 Oct 2023 | USD | 73.23 | 73.64 | 72.91 | 72.93 | 72.93 | -0.53 (-0.72%) | 348,300 |