Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 75.56 | 75.78 | 74.56 | 74.62 | 74.62 | -0.63 (-0.84%) | 5,980,000 |
6 Feb 2024 | USD | 75.31 | 75.48 | 74.57 | 75.25 | 75.25 | -0.08 (-0.11%) | 6,190,000 |
5 Feb 2024 | USD | 76.46 | 76.69 | 75.22 | 75.33 | 75.33 | -1.54 (-2.00%) | 7,940,000 |
2 Feb 2024 | USD | 76.9 | 77.2 | 76.07 | 76.87 | 76.87 | +0.33 (+0.43%) | 8,310,000 |
1 Feb 2024 | USD | 74.8 | 76.59 | 74.06 | 76.54 | 76.54 | +1.27 (+1.69%) | 9,880,000 |
31 Jan 2024 | USD | 73.78 | 76.01 | 73.58 | 75.27 | 75.27 | -1.07 (-1.40%) | 19,230,000 |
30 Jan 2024 | USD | 75.62 | 76.51 | 75.35 | 76.34 | 76.34 | +0.62 (+0.82%) | 10,330,000 |
29 Jan 2024 | USD | 75.27 | 75.82 | 75 | 75.72 | 75.72 | +0.58 (+0.77%) | 9,820,000 |
26 Jan 2024 | USD | 74.6 | 75.4 | 74.28 | 75.14 | 75.14 | +0.64 (+0.86%) | 9,520,000 |
25 Jan 2024 | USD | 74.29 | 74.62 | 73.89 | 74.5 | 74.5 | +0.55 (+0.74%) | 5,000,000 |
24 Jan 2024 | USD | 74.18 | 74.4 | 73.82 | 73.95 | 73.95 | -0.46 (-0.62%) | 6,612,775 |
23 Jan 2024 | USD | 73.25 | 74.605 | 73.1875 | 74.41 | 74.41 | +1.29 (+1.76%) | 6,295,235 |
22 Jan 2024 | USD | 72.79 | 73.47 | 72.65 | 73.12 | 73.12 | +0.27 (+0.37%) | 5,210,224 |
19 Jan 2024 | USD | 72.96 | 73.13 | 72.42 | 72.85 | 72.85 | -0.06 (-0.08%) | 6,430,000 |
18 Jan 2024 | USD | 73.36 | 73.36 | 72.65 | 72.91 | 72.91 | -0.39 (-0.53%) | 5,120,000 |
17 Jan 2024 | USD | 72.7 | 73.39 | 72.55 | 73.3 | 73.3 | +0.45 (+0.62%) | 4,650,000 |
16 Jan 2024 | USD | 73 | 73.24 | 72.55 | 72.85 | 72.85 | -0.27 (-0.37%) | 6,040,000 |
12 Jan 2024 | USD | 73.2 | 73.38 | 72.72 | 73.12 | 73.12 | +0.34 (+0.47%) | 4,490,000 |
11 Jan 2024 | USD | 72.85 | 73.06 | 72.28 | 72.78 | 72.78 | -0.3 (-0.41%) | 5,220,000 |
10 Jan 2024 | USD | 73.7 | 73.77 | 72.82 | 73.08 | 73.08 | -0.66 (-0.90%) | 4,680,000 |
9 Jan 2024 | USD | 73.09 | 73.76 | 72.64 | 73.74 | 73.74 | +0.03 (+0.04%) | 5,080,000 |
8 Jan 2024 | USD | 73.1 | 73.83 | 73.1 | 73.71 | 73.71 | +0.62 (+0.85%) | 5,600,000 |
5 Jan 2024 | USD | 73.06 | 73.44 | 72.6 | 73.09 | 73.09 | -0.19 (-0.26%) | 3,730,000 |
4 Jan 2024 | USD | 73.09 | 73.86 | 73.04 | 73.28 | 73.28 | 0.0 (0.0%) | 5,190,000 |
3 Jan 2024 | USD | 74.36 | 74.43 | 73.2 | 73.28 | 73.28 | -0.56 (-0.76%) | 5,580,000 |
2 Jan 2024 | USD | 72.37 | 73.96 | 72.37 | 73.84 | 73.84 | +1.41 (+1.95%) | 6,290,000 |
29 Dec 2023 | USD | 72.17 | 72.65 | 72.13 | 72.43 | 72.43 | +0.17 (+0.24%) | 3,100,000 |
28 Dec 2023 | USD | 71.78 | 72.35 | 71.69 | 72.26 | 72.26 | +0.05 (+0.07%) | 4,090,000 |
27 Dec 2023 | USD | 71.77 | 72.25 | 71.54 | 72.21 | 72.21 | +0.5 (+0.70%) | 4,060,000 |
26 Dec 2023 | USD | 71.2 | 71.89 | 71 | 71.71 | 71.71 | +0.5 (+0.70%) | 4,000,000 |