Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 83.47 | 84.26 | 82.61 | 82.71 | 82.71 | +0.45 (+0.55%) | 19,134,200 |
3 Jan 2024 | USD | 81.2 | 82.59 | 80.58 | 82.26 | 82.26 | -0.08 (-0.10%) | 12,915,600 |
2 Jan 2024 | USD | 84 | 84.08 | 81.75 | 82.34 | 82.34 | -3 (-3.52%) | 13,597,100 |
29 Dec 2023 | USD | 85.84 | 86.14 | 85.03 | 85.34 | 85.34 | -0.66 (-0.77%) | 8,546,000 |
28 Dec 2023 | USD | 86.75 | 86.75 | 85.84 | 86 | 86 | -0.66 (-0.76%) | 9,606,200 |
27 Dec 2023 | USD | 87.48 | 87.49 | 86.22 | 86.66 | 86.66 | -0.4 (-0.46%) | 9,186,300 |
26 Dec 2023 | USD | 86.7 | 87.87 | 86.43 | 87.06 | 87.06 | +0.57 (+0.66%) | 11,203,900 |
22 Dec 2023 | USD | 86.15 | 87.49 | 85.62 | 86.49 | 86.49 | +1.01 (+1.18%) | 22,519,000 |
21 Dec 2023 | USD | 85 | 86.02 | 83.11 | 85.48 | 85.48 | +6.79 (+8.63%) | 53,969,700 |
20 Dec 2023 | USD | 81.46 | 81.62 | 78.63 | 78.69 | 78.69 | -3.48 (-4.24%) | 29,085,000 |
19 Dec 2023 | USD | 81.67 | 82.27 | 81.17 | 82.17 | 82.17 | +0.61 (+0.75%) | 14,316,400 |
18 Dec 2023 | USD | 81.59 | 81.86 | 80.81 | 81.56 | 81.56 | +0.15 (+0.18%) | 12,416,600 |
15 Dec 2023 | USD | 82.89 | 82.99 | 81.11 | 81.41 | 81.41 | -0.78 (-0.95%) | 19,545,800 |
14 Dec 2023 | USD | 80.81 | 82.4 | 80.79 | 82.19 | 82.19 | +2.4 (+3.01%) | 17,342,800 |
13 Dec 2023 | USD | 78.3 | 80.27 | 78.03 | 79.79 | 79.79 | +1.63 (+2.09%) | 11,629,900 |
12 Dec 2023 | USD | 77.42 | 78.26 | 77.1 | 78.16 | 78.16 | +0.37 (+0.48%) | 10,262,100 |
11 Dec 2023 | USD | 77.19 | 78.51 | 76.97 | 77.79 | 77.79 | +2.83 (+3.78%) | 18,547,600 |
8 Dec 2023 | USD | 73.48 | 75.35 | 73.43 | 74.96 | 74.96 | +1.31 (+1.78%) | 12,000,900 |
7 Dec 2023 | USD | 74.02 | 74.21 | 72.99 | 73.65 | 73.65 | +0.52 (+0.71%) | 10,641,300 |
6 Dec 2023 | USD | 75.3 | 75.4 | 72.93 | 73.13 | 73.13 | -0.56 (-0.76%) | 8,883,900 |
5 Dec 2023 | USD | 73.47 | 73.97 | 73.04 | 73.69 | 73.69 | -0.6 (-0.81%) | 8,800,500 |
4 Dec 2023 | USD | 75.42 | 75.6 | 73.33 | 74.29 | 74.29 | -1.64 (-2.16%) | 11,659,300 |
1 Dec 2023 | USD | 76.01 | 76.54 | 75.09 | 75.93 | 75.93 | -0.19 (-0.25%) | 14,353,100 |
30 Nov 2023 | USD | 76.82 | 77 | 74.97 | 76.12 | 76.12 | -0.57 (-0.74%) | 21,701,600 |
29 Nov 2023 | USD | 77.45 | 79.02 | 76.38 | 76.69 | 76.69 | +0.57 (+0.75%) | 14,062,900 |
28 Nov 2023 | USD | 75.08 | 76.24 | 73.99 | 76.12 | 76.12 | -1.39 (-1.79%) | 19,225,700 |
27 Nov 2023 | USD | 76.87 | 78.29 | 76.66 | 77.51 | 77.51 | +0.64 (+0.83%) | 11,005,600 |
24 Nov 2023 | USD | 76.68 | 77.01 | 76.37 | 76.87 | 76.87 | -0.23 (-0.30%) | 4,349,600 |
22 Nov 2023 | USD | 77.2 | 78.45 | 76.85 | 77.1 | 77.1 | +0.39 (+0.51%) | 8,579,500 |
21 Nov 2023 | USD | 77.85 | 77.93 | 76.31 | 76.71 | 76.71 | -1.91 (-2.43%) | 12,016,700 |