| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 74.9 | 75.42 | 73.33 | 73.9 | 73.9 | -0.9 (-1.20%) | 1,564,200 |
| 4 Jan 2024 | USD | 74.74 | 75.02 | 73.83 | 74.8 | 74.8 | +0.18 (+0.24%) | 916,100 |
| 3 Jan 2024 | USD | 75.56 | 75.85 | 74.33 | 74.62 | 74.62 | -0.94 (-1.24%) | 743,200 |
| 2 Jan 2024 | USD | 75.2 | 76.33 | 75 | 75.56 | 75.56 | -0.15 (-0.20%) | 975,000 |
| 29 Dec 2023 | USD | 75.91 | 76.28 | 74.76 | 75.71 | 75.71 | -0.35 (-0.46%) | 689,400 |
| 28 Dec 2023 | USD | 75.92 | 76.64 | 75.89 | 76.06 | 76.06 | +0.22 (+0.29%) | 664,400 |
| 27 Dec 2023 | USD | 75.43 | 76.12 | 75.04 | 75.84 | 75.84 | +0.42 (+0.56%) | 605,400 |
| 26 Dec 2023 | USD | 74.73 | 75.48 | 74.62 | 75.42 | 75.42 | +0.5 (+0.67%) | 514,300 |
| 22 Dec 2023 | USD | 75.25 | 75.25 | 74.57 | 74.92 | 74.92 | -0.07 (-0.09%) | 726,400 |
| 21 Dec 2023 | USD | 73.78 | 75.04 | 73.48 | 74.99 | 74.99 | +1.59 (+2.17%) | 1,119,700 |
| 20 Dec 2023 | USD | 74.26 | 74.81 | 73.39 | 73.4 | 73.4 | -0.72 (-0.97%) | 557,400 |
| 19 Dec 2023 | USD | 73.89 | 74.61 | 73.17 | 74.12 | 74.12 | +0.37 (+0.50%) | 1,601,500 |
| 18 Dec 2023 | USD | 74.78 | 74.95 | 73.41 | 73.75 | 73.75 | -0.4 (-0.54%) | 1,186,100 |
| 15 Dec 2023 | USD | 74.57 | 75.5 | 74.12 | 74.15 | 74.15 | -1.11 (-1.47%) | 2,340,600 |
| 14 Dec 2023 | USD | 74.32 | 75.44 | 73.46 | 75.26 | 75.26 | +1.23 (+1.66%) | 1,973,800 |
| 13 Dec 2023 | USD | 72.25 | 74.12 | 72 | 74.03 | 74.03 | +1.74 (+2.41%) | 1,382,100 |
| 12 Dec 2023 | USD | 72.81 | 73.31 | 72.04 | 72.29 | 72.29 | +0.88 (+1.23%) | 1,167,800 |
| 11 Dec 2023 | USD | 71.72 | 72.17 | 70.35 | 71.41 | 71.41 | -0.5 (-0.70%) | 923,700 |
| 8 Dec 2023 | USD | 71.6 | 72.31 | 71.5 | 71.91 | 71.91 | +0.37 (+0.52%) | 1,143,800 |
| 7 Dec 2023 | USD | 70.7 | 72.53 | 70.17 | 71.54 | 71.54 | +0.92 (+1.30%) | 1,494,400 |
| 6 Dec 2023 | USD | 69.89 | 70.99 | 69.1 | 70.62 | 70.62 | +0.74 (+1.06%) | 1,490,300 |
| 5 Dec 2023 | USD | 69.06 | 70.38 | 68.77 | 69.88 | 69.88 | +0.57 (+0.82%) | 1,013,500 |
| 4 Dec 2023 | USD | 69.4 | 70.01 | 68.82 | 69.31 | 69.31 | -0.23 (-0.33%) | 1,207,000 |
| 1 Dec 2023 | USD | 66.84 | 69.84 | 66.81 | 69.54 | 69.54 | +2.81 (+4.21%) | 1,741,900 |
| 30 Nov 2023 | USD | 66.63 | 66.82 | 65.22 | 66.73 | 66.73 | +0.07 (+0.11%) | 2,684,500 |
| 29 Nov 2023 | USD | 66.92 | 67.53 | 66.26 | 66.66 | 66.66 | -0.75 (-1.11%) | 1,393,100 |
| 28 Nov 2023 | USD | 67.87 | 68.23 | 67.33 | 67.41 | 67.41 | -0.57 (-0.84%) | 931,700 |
| 27 Nov 2023 | USD | 69.52 | 69.8 | 67.97 | 67.98 | 67.98 | -1.69 (-2.43%) | 1,218,900 |
| 24 Nov 2023 | USD | 69.1 | 69.8 | 69.05 | 69.67 | 69.67 | +0.27 (+0.39%) | 227,300 |
| 22 Nov 2023 | USD | 69.29 | 69.83 | 68.8 | 69.4 | 69.4 | +0.48 (+0.70%) | 499,800 |
