Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 74 | 74.12 | 72.52 | 72.71 | 72.71 | -1.04 (-1.41%) | 199,700 |
12 Oct 2023 | USD | 74.85 | 75.36 | 73.5 | 73.75 | 73.75 | -0.86 (-1.15%) | 399,800 |
11 Oct 2023 | USD | 74.99 | 75.72 | 74.3 | 74.61 | 74.61 | -0.23 (-0.31%) | 312,700 |
10 Oct 2023 | USD | 75.05 | 75.87 | 74.66 | 74.84 | 74.84 | -0.06 (-0.08%) | 302,300 |
9 Oct 2023 | USD | 73.9 | 75.14 | 73.71 | 74.9 | 74.9 | +0.7 (+0.94%) | 543,700 |
6 Oct 2023 | USD | 74.42 | 74.72 | 72.71 | 74.2 | 74.2 | -0.27 (-0.36%) | 425,900 |
5 Oct 2023 | USD | 74.58 | 75.33 | 73.7 | 74.47 | 74.47 | +0.07 (+0.09%) | 587,600 |
4 Oct 2023 | USD | 74.01 | 75.25 | 73.65 | 74.4 | 74.4 | +0.2 (+0.27%) | 924,500 |
3 Oct 2023 | USD | 74.43 | 74.83 | 73.75 | 74.2 | 74.2 | -0.46 (-0.62%) | 248,200 |
2 Oct 2023 | USD | 74.28 | 75.16 | 73.89 | 74.66 | 74.66 | +0.23 (+0.31%) | 320,800 |
29 Sep 2023 | USD | 74.97 | 76.22 | 74.1 | 74.43 | 74.43 | -0.24 (-0.32%) | 219,700 |
28 Sep 2023 | USD | 74.64 | 75.8 | 74.42 | 74.67 | 74.67 | +0.31 (+0.42%) | 305,100 |
27 Sep 2023 | USD | 73.79 | 74.92 | 73.75 | 74.36 | 74.36 | +0.71 (+0.96%) | 143,700 |
26 Sep 2023 | USD | 74.2 | 74.79 | 73.53 | 73.65 | 73.65 | -0.83 (-1.11%) | 136,300 |
25 Sep 2023 | USD | 74.29 | 75.19 | 74.22 | 74.48 | 74.48 | -0.07 (-0.09%) | 144,100 |
22 Sep 2023 | USD | 75.11 | 75.85 | 74.49 | 74.55 | 74.55 | -0.66 (-0.88%) | 113,700 |
21 Sep 2023 | USD | 76.68 | 76.72 | 75.01 | 75.21 | 75.21 | -1.92 (-2.49%) | 150,700 |
20 Sep 2023 | USD | 77.41 | 78.23 | 77.12 | 77.13 | 77.13 | -0.1 (-0.13%) | 92,500 |
19 Sep 2023 | USD | 77.5 | 78.18 | 77.19 | 77.23 | 77.23 | -0.32 (-0.41%) | 103,600 |
18 Sep 2023 | USD | 77.61 | 78.02 | 77.19 | 77.55 | 77.55 | +0.08 (+0.10%) | 102,400 |
15 Sep 2023 | USD | 77.89 | 77.89 | 77.12 | 77.47 | 77.47 | -0.23 (-0.30%) | 375,400 |
14 Sep 2023 | USD | 78.02 | 78.81 | 77.59 | 77.7 | 77.7 | -0.09 (-0.12%) | 164,300 |
13 Sep 2023 | USD | 77.33 | 77.97 | 76.52 | 77.79 | 77.79 | +0.86 (+1.12%) | 201,300 |
12 Sep 2023 | USD | 75.56 | 77.04 | 75.56 | 76.93 | 76.93 | +1.21 (+1.60%) | 112,300 |
11 Sep 2023 | USD | 74.55 | 75.83 | 74.42 | 75.72 | 75.72 | +1.23 (+1.65%) | 100,800 |
8 Sep 2023 | USD | 74.56 | 74.73 | 73.94 | 74.49 | 74.49 | -0.2 (-0.27%) | 104,100 |
7 Sep 2023 | USD | 75.7 | 76.07 | 74.64 | 74.69 | 74.69 | -0.98 (-1.30%) | 108,500 |
6 Sep 2023 | USD | 75.49 | 76.06 | 74.86 | 75.67 | 75.67 | -0.02 (-0.03%) | 119,500 |
5 Sep 2023 | USD | 77.51 | 78.72 | 74.79 | 75.69 | 75.69 | -2.08 (-2.67%) | 133,000 |
1 Sep 2023 | USD | 79.67 | 81.41 | 77.64 | 77.77 | 77.77 | -1.71 (-2.15%) | 133,500 |