Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 73.03 | 73.385 | 72.65 | 72.78 | 72.78 | -0.2 (-0.27%) | 1,194,176 |
25 Jan 2024 | USD | 73.45 | 73.64 | 72.493 | 72.98 | 72.98 | -0.11 (-0.15%) | 898,265 |
24 Jan 2024 | USD | 73.06 | 73.44 | 72.98 | 73.09 | 73.09 | +0.34 (+0.47%) | 494,500 |
23 Jan 2024 | USD | 73.05 | 73.39 | 72.75 | 72.75 | 72.75 | -0.3 (-0.41%) | 513,600 |
22 Jan 2024 | USD | 72.35 | 73.29 | 72.33 | 73.05 | 73.05 | +0.85 (+1.18%) | 798,100 |
19 Jan 2024 | USD | 71.95 | 72.47 | 71.58 | 72.2 | 72.2 | +0.71 (+0.99%) | 832,800 |
18 Jan 2024 | USD | 70.71 | 71.54 | 70.59 | 71.49 | 71.49 | +0.55 (+0.78%) | 511,500 |
17 Jan 2024 | USD | 70.99 | 71.88 | 70.8 | 70.94 | 70.94 | -0.16 (-0.23%) | 486,800 |
16 Jan 2024 | USD | 70.83 | 71.2 | 70.71 | 71.1 | 71.1 | +0.02 (+0.03%) | 720,500 |
12 Jan 2024 | USD | 71.5 | 71.84 | 70.82 | 71.08 | 71.08 | +0.08 (+0.11%) | 464,000 |
11 Jan 2024 | USD | 70.87 | 71.12 | 70.36 | 71 | 71 | +0.03 (+0.04%) | 440,500 |
10 Jan 2024 | USD | 70.67 | 71.1 | 70.52 | 70.97 | 70.97 | -0.02 (-0.03%) | 476,200 |
9 Jan 2024 | USD | 71.04 | 71.21 | 70.23 | 70.99 | 70.99 | -0.27 (-0.38%) | 461,700 |
8 Jan 2024 | USD | 71.31 | 71.41 | 70.51 | 71.26 | 71.26 | +0.07 (+0.10%) | 532,200 |
5 Jan 2024 | USD | 70.9 | 71.49 | 70.77 | 71.19 | 71.19 | +0.49 (+0.69%) | 683,400 |
4 Jan 2024 | USD | 70.72 | 71.22 | 70.68 | 70.7 | 70.7 | +0.43 (+0.61%) | 657,300 |
3 Jan 2024 | USD | 70.49 | 71.03 | 70.23 | 70.27 | 70.27 | -0.19 (-0.27%) | 709,700 |
2 Jan 2024 | USD | 69.65 | 70.48 | 69.64 | 70.46 | 70.46 | +0.87 (+1.25%) | 774,100 |
29 Dec 2023 | USD | 69.56 | 69.69 | 69.19 | 69.59 | 69.59 | +0.12 (+0.17%) | 611,300 |
28 Dec 2023 | USD | 69.24 | 69.64 | 69.24 | 69.47 | 69.47 | +0.29 (+0.42%) | 409,700 |
27 Dec 2023 | USD | 68.81 | 69.25 | 68.76 | 69.18 | 69.18 | +0.19 (+0.28%) | 432,200 |
26 Dec 2023 | USD | 68.7 | 69.22 | 68.49 | 68.99 | 68.99 | +0.19 (+0.28%) | 416,300 |
22 Dec 2023 | USD | 68.8 | 69.02 | 68.58 | 68.8 | 68.8 | +0.28 (+0.41%) | 436,900 |
21 Dec 2023 | USD | 68.1 | 68.56 | 67.85 | 68.52 | 68.52 | +0.41 (+0.60%) | 489,700 |
20 Dec 2023 | USD | 68.65 | 69.08 | 68.03 | 68.11 | 68.11 | -0.79 (-1.15%) | 783,700 |
19 Dec 2023 | USD | 68.43 | 69.04 | 68.2 | 68.9 | 68.9 | +0.4 (+0.58%) | 1,012,700 |
18 Dec 2023 | USD | 68.31 | 68.66 | 67.93 | 68.5 | 68.5 | +0.5 (+0.74%) | 1,063,100 |
15 Dec 2023 | USD | 68.09 | 68.31 | 67.2 | 68 | 68 | -0.69 (-1.00%) | 3,219,400 |
14 Dec 2023 | USD | 70.43 | 70.43 | 68.55 | 68.69 | 68.69 | -1.64 (-2.33%) | 1,832,500 |
13 Dec 2023 | USD | 69.91 | 70.4 | 69.7 | 70.33 | 70.33 | +0.39 (+0.56%) | 1,026,000 |