Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 75.45 | 76.17 | 74.8 | 75.08 | 75.08 | +0.18 (+0.24%) | 546,000 |
12 Oct 2023 | USD | 76.42 | 76.42 | 74.51 | 74.9 | 74.9 | -1.35 (-1.77%) | 470,100 |
11 Oct 2023 | USD | 76.25 | 76.68 | 75.76 | 76.25 | 76.25 | +0.06 (+0.08%) | 256,100 |
10 Oct 2023 | USD | 76.02 | 77.38 | 76.02 | 76.19 | 76.19 | +0.27 (+0.36%) | 514,600 |
9 Oct 2023 | USD | 75.31 | 76.36 | 74.77 | 75.92 | 75.92 | +0.24 (+0.32%) | 342,700 |
6 Oct 2023 | USD | 74.72 | 76.19 | 74.29 | 75.68 | 75.68 | +0.62 (+0.83%) | 547,400 |
5 Oct 2023 | USD | 75.97 | 76.23 | 74.38 | 75.06 | 75.06 | -1.22 (-1.60%) | 1,006,300 |
4 Oct 2023 | USD | 76.37 | 76.78 | 75.81 | 76.28 | 76.28 | -0.17 (-0.22%) | 342,400 |
3 Oct 2023 | USD | 76.91 | 77.63 | 76.01 | 76.45 | 76.45 | -1.24 (-1.60%) | 526,600 |
2 Oct 2023 | USD | 78.3 | 78.51 | 77.5 | 77.69 | 77.69 | -0.66 (-0.84%) | 362,100 |
29 Sep 2023 | USD | 78.37 | 78.99 | 78.07 | 78.35 | 78.35 | +0.16 (+0.20%) | 410,600 |
28 Sep 2023 | USD | 78.45 | 79.06 | 77.9 | 78.19 | 78.19 | -0.02 (-0.03%) | 404,700 |
27 Sep 2023 | USD | 78.89 | 79.38 | 77.93 | 78.21 | 78.21 | -0.44 (-0.56%) | 422,400 |
26 Sep 2023 | USD | 78.51 | 79.58 | 78.07 | 78.65 | 78.65 | -0.37 (-0.47%) | 514,600 |
25 Sep 2023 | USD | 78.32 | 79.47 | 78.32 | 79.02 | 79.02 | -0.16 (-0.20%) | 570,900 |
22 Sep 2023 | USD | 78.89 | 79.83 | 78.89 | 79.18 | 79.18 | +0.49 (+0.62%) | 495,600 |
21 Sep 2023 | USD | 79.41 | 79.5 | 78.57 | 78.69 | 78.69 | -0.84 (-1.06%) | 569,200 |
20 Sep 2023 | USD | 79.96 | 80.78 | 79.36 | 79.53 | 79.53 | +0.16 (+0.20%) | 464,205 |
19 Sep 2023 | USD | 79.23 | 79.81 | 78.91 | 79.37 | 79.37 | +0.19 (+0.24%) | 864,194 |
18 Sep 2023 | USD | 80 | 80 | 79.06 | 79.18 | 79.18 | -0.78 (-0.98%) | 683,046 |
15 Sep 2023 | USD | 79.61 | 80.24 | 79.44 | 79.96 | 79.96 | -0.06 (-0.07%) | 1,294,300 |
14 Sep 2023 | USD | 80.47 | 81 | 79.5 | 80.02 | 80.02 | +0.11 (+0.14%) | 686,700 |
13 Sep 2023 | USD | 80.43 | 80.62 | 79.53 | 79.91 | 79.91 | -0.39 (-0.49%) | 600,000 |
12 Sep 2023 | USD | 80.92 | 81.06 | 79.96 | 80.3 | 80.3 | -0.62 (-0.77%) | 644,800 |
11 Sep 2023 | USD | 81.97 | 82.63 | 80.57 | 80.92 | 80.92 | -0.8 (-0.98%) | 618,800 |
8 Sep 2023 | USD | 82.21 | 82.78 | 81.21 | 81.72 | 81.72 | -0.59 (-0.72%) | 419,500 |
7 Sep 2023 | USD | 82 | 82.69 | 81.82 | 82.31 | 82.31 | -0.13 (-0.16%) | 535,200 |
6 Sep 2023 | USD | 82.09 | 82.65 | 81.65 | 82.44 | 82.44 | +0.44 (+0.54%) | 495,900 |
5 Sep 2023 | USD | 83.29 | 83.29 | 81.82 | 82 | 82 | -1.79 (-2.14%) | 581,600 |
1 Sep 2023 | USD | 83.27 | 84.31 | 83.27 | 83.79 | 83.79 | +0.62 (+0.75%) | 311,600 |