Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 83.71 | 85.01 | 83.52 | 84.57 | 84.57 | +0.64 (+0.76%) | 5,107,200 |
4 Jan 2024 | USD | 83.15 | 84.22 | 82.98 | 83.93 | 83.93 | +0.73 (+0.88%) | 5,622,000 |
3 Jan 2024 | USD | 82.94 | 83.78 | 82.14 | 83.2 | 83.2 | +0.36 (+0.43%) | 6,182,600 |
2 Jan 2024 | USD | 82.11 | 83.79 | 81.97 | 82.84 | 82.84 | +0.46 (+0.56%) | 5,425,800 |
29 Dec 2023 | USD | 82.53 | 82.9 | 82.14 | 82.38 | 82.38 | -0.35 (-0.42%) | 3,846,900 |
28 Dec 2023 | USD | 82.28 | 83.04 | 82.22 | 82.73 | 82.73 | +0.31 (+0.38%) | 3,297,000 |
27 Dec 2023 | USD | 82.08 | 82.49 | 82.04 | 82.42 | 82.42 | +0.12 (+0.15%) | 4,041,700 |
26 Dec 2023 | USD | 81.96 | 82.52 | 81.64 | 82.3 | 82.3 | +0.38 (+0.46%) | 2,954,800 |
22 Dec 2023 | USD | 82.25 | 82.74 | 81.54 | 81.92 | 81.92 | -0.04 (-0.05%) | 3,426,000 |
21 Dec 2023 | USD | 80.87 | 82.1 | 80.81 | 81.96 | 81.96 | +1.35 (+1.67%) | 7,440,600 |
20 Dec 2023 | USD | 81.81 | 81.88 | 80.57 | 80.61 | 80.61 | -1.46 (-1.78%) | 7,257,600 |
19 Dec 2023 | USD | 82.17 | 82.78 | 81.78 | 82.07 | 82.07 | -0.99 (-1.19%) | 5,060,900 |
18 Dec 2023 | USD | 82.96 | 83.48 | 82.58 | 83.06 | 83.06 | +0.45 (+0.54%) | 6,447,200 |
15 Dec 2023 | USD | 83.08 | 83.29 | 82.3 | 82.61 | 82.61 | -0.82 (-0.98%) | 12,388,600 |
14 Dec 2023 | USD | 82.76 | 84.73 | 82.66 | 83.43 | 83.43 | +1.53 (+1.87%) | 9,680,600 |
13 Dec 2023 | USD | 79.72 | 81.92 | 79.5 | 81.9 | 81.9 | +1.82 (+2.27%) | 6,304,700 |
12 Dec 2023 | USD | 80.05 | 80.22 | 79.22 | 80.08 | 80.08 | +0.36 (+0.45%) | 5,263,300 |
11 Dec 2023 | USD | 79.33 | 80.07 | 79.33 | 79.72 | 79.72 | +0.37 (+0.47%) | 5,598,900 |
8 Dec 2023 | USD | 79.6 | 79.85 | 79.28 | 79.35 | 79.35 | -0.2 (-0.25%) | 6,240,900 |
7 Dec 2023 | USD | 79.21 | 79.72 | 78.74 | 79.55 | 79.55 | +0.51 (+0.65%) | 5,251,000 |
6 Dec 2023 | USD | 78.86 | 79.14 | 78.48 | 79.04 | 79.04 | +0.22 (+0.28%) | 5,319,600 |
5 Dec 2023 | USD | 79.55 | 79.63 | 78.66 | 78.82 | 78.82 | -0.94 (-1.18%) | 4,818,800 |
4 Dec 2023 | USD | 79.56 | 80.23 | 79.41 | 79.76 | 79.76 | -0.23 (-0.29%) | 6,206,400 |
1 Dec 2023 | USD | 79.09 | 80.08 | 78.76 | 79.99 | 79.99 | +0.72 (+0.91%) | 5,100,900 |
30 Nov 2023 | USD | 78.93 | 79.31 | 78.2 | 79.27 | 79.27 | +0.41 (+0.52%) | 6,219,300 |
29 Nov 2023 | USD | 78.75 | 79.77 | 78.61 | 78.86 | 78.86 | +0.23 (+0.29%) | 4,260,400 |
28 Nov 2023 | USD | 78.9 | 79.05 | 78.4 | 78.63 | 78.63 | -0.37 (-0.47%) | 4,972,200 |
27 Nov 2023 | USD | 78.77 | 79.31 | 78.24 | 79 | 79 | +0.03 (+0.04%) | 7,252,900 |
24 Nov 2023 | USD | 78.24 | 79.04 | 78.23 | 78.97 | 78.97 | +0.6 (+0.77%) | 3,310,900 |
22 Nov 2023 | USD | 78.9 | 79.34 | 78.01 | 78.37 | 78.37 | -0.25 (-0.32%) | 6,004,700 |