Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 79.1 | 79.65 | 78.85 | 79.25 | 79.25 | +0.05 (+0.06%) | 717,500 |
27 Dec 2023 | USD | 79.11 | 79.47 | 78.69 | 79.2 | 79.2 | -0.08 (-0.10%) | 706,300 |
26 Dec 2023 | USD | 78.81 | 79.54 | 78.67 | 79.28 | 79.28 | +0.38 (+0.48%) | 543,600 |
22 Dec 2023 | USD | 79.08 | 79.64 | 78.54 | 78.9 | 78.9 | +0.19 (+0.24%) | 1,050,200 |
21 Dec 2023 | USD | 78.67 | 78.97 | 77.75 | 78.71 | 78.71 | +0.35 (+0.45%) | 905,200 |
20 Dec 2023 | USD | 79.13 | 80 | 78.34 | 78.36 | 78.36 | -1.12 (-1.41%) | 1,310,500 |
19 Dec 2023 | USD | 78.03 | 79.61 | 77.78 | 79.48 | 79.48 | +1.69 (+2.17%) | 1,586,700 |
18 Dec 2023 | USD | 78.97 | 78.97 | 77.75 | 77.79 | 77.79 | -0.66 (-0.84%) | 908,000 |
15 Dec 2023 | USD | 79.2 | 79.29 | 78.33 | 78.45 | 78.45 | -1.13 (-1.42%) | 2,922,800 |
14 Dec 2023 | USD | 79.13 | 80.25 | 79.1 | 79.58 | 79.58 | +1.5 (+1.92%) | 1,259,400 |
13 Dec 2023 | USD | 76.47 | 78.39 | 76.18 | 78.08 | 78.08 | +1.77 (+2.32%) | 1,148,200 |
12 Dec 2023 | USD | 76.02 | 76.39 | 75.67 | 76.31 | 76.31 | +0.33 (+0.43%) | 686,700 |
11 Dec 2023 | USD | 75.23 | 76.29 | 75.23 | 75.98 | 75.98 | +0.83 (+1.10%) | 811,700 |
8 Dec 2023 | USD | 74.55 | 75.45 | 74.55 | 75.15 | 75.15 | +0.5 (+0.67%) | 681,400 |
7 Dec 2023 | USD | 74.78 | 74.95 | 74.37 | 74.65 | 74.65 | +0.05 (+0.07%) | 1,065,100 |
6 Dec 2023 | USD | 75.08 | 75.91 | 74.39 | 74.6 | 74.6 | +0.03 (+0.04%) | 945,600 |
5 Dec 2023 | USD | 74.75 | 75.07 | 74.24 | 74.57 | 74.57 | -0.53 (-0.71%) | 1,233,900 |
4 Dec 2023 | USD | 74.11 | 75.25 | 73.98 | 75.1 | 75.1 | +0.57 (+0.76%) | 1,238,600 |
1 Dec 2023 | USD | 73.8 | 74.83 | 73.68 | 74.53 | 74.53 | +0.7 (+0.95%) | 1,142,200 |
30 Nov 2023 | USD | 73.71 | 74.54 | 73.22 | 73.83 | 73.83 | -0.34 (-0.46%) | 3,323,400 |
29 Nov 2023 | USD | 72.65 | 75.06 | 72.61 | 74.17 | 74.17 | +1.87 (+2.59%) | 1,999,500 |
28 Nov 2023 | USD | 71.9 | 72.35 | 71.39 | 72.3 | 72.3 | +0.2 (+0.28%) | 1,136,400 |
27 Nov 2023 | USD | 72.23 | 72.28 | 71.52 | 72.1 | 72.1 | -0.55 (-0.76%) | 1,251,100 |
24 Nov 2023 | USD | 72.41 | 72.89 | 72.16 | 72.65 | 72.65 | +0.4 (+0.55%) | 402,100 |
22 Nov 2023 | USD | 72.54 | 72.54 | 71.87 | 72.25 | 72.25 | +0.04 (+0.06%) | 923,900 |
21 Nov 2023 | USD | 72.33 | 72.72 | 72.11 | 72.21 | 72.21 | -0.38 (-0.52%) | 1,183,800 |
20 Nov 2023 | USD | 72.11 | 72.74 | 71.39 | 72.59 | 72.59 | +0.05 (+0.07%) | 1,033,000 |
17 Nov 2023 | USD | 72.12 | 72.69 | 71.88 | 72.54 | 72.54 | +1.06 (+1.48%) | 1,209,400 |
16 Nov 2023 | USD | 71.84 | 72.27 | 71.37 | 71.48 | 71.48 | -0.19 (-0.27%) | 1,275,200 |
15 Nov 2023 | USD | 71.56 | 72.81 | 71.56 | 71.67 | 71.67 | +0.05 (+0.07%) | 1,062,200 |