Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | USD | 83.44 | 84.12 | 83.14 | 84.04 | 84.04 | +0.86 (+1.03%) | 2,334,500 |
20 Sep 2024 | USD | 82.83 | 83.46 | 82.09 | 83.18 | 83.18 | +0.67 (+0.81%) | 4,640,500 |
19 Sep 2024 | USD | 82.65 | 83 | 81.96 | 82.51 | 82.51 | -0.43 (-0.52%) | 2,296,900 |
18 Sep 2024 | USD | 83.88 | 84.1 | 82.25 | 82.94 | 82.94 | -1.01 (-1.20%) | 1,942,300 |
17 Sep 2024 | USD | 83.84 | 84.03 | 83.41 | 83.95 | 83.95 | +0.35 (+0.42%) | 2,025,300 |
16 Sep 2024 | USD | 83.61 | 84.29 | 83.3 | 83.6 | 83.6 | +0.63 (+0.76%) | 2,390,200 |
13 Sep 2024 | USD | 81.93 | 83.07 | 81.35 | 82.97 | 82.97 | +1.27 (+1.55%) | 2,492,900 |
12 Sep 2024 | USD | 81.55 | 81.83 | 81 | 81.7 | 81.7 | +0.33 (+0.41%) | 2,331,500 |
11 Sep 2024 | USD | 81.85 | 81.89 | 80.46 | 81.37 | 81.37 | -0.71 (-0.87%) | 3,439,600 |
10 Sep 2024 | USD | 83.09 | 83.82 | 81.42 | 82.08 | 82.08 | -0.86 (-1.04%) | 3,041,700 |
9 Sep 2024 | USD | 82.33 | 83.01 | 82.05 | 82.94 | 82.94 | +0.84 (+1.02%) | 2,231,100 |
6 Sep 2024 | USD | 83.11 | 83.26 | 82.08 | 82.1 | 82.1 | -0.99 (-1.19%) | 2,115,400 |
5 Sep 2024 | USD | 84.22 | 84.22 | 82.8 | 83.09 | 83.09 | -0.31 (-0.37%) | 1,433,400 |
4 Sep 2024 | USD | 83.01 | 84.28 | 82.83 | 83.4 | 83.4 | +0.77 (+0.93%) | 1,745,200 |
3 Sep 2024 | USD | 82.01 | 83.12 | 81.47 | 82.63 | 82.63 | +0.45 (+0.55%) | 1,614,900 |
30 Aug 2024 | USD | 81.6 | 82.46 | 81.28 | 82.18 | 82.18 | +0.56 (+0.69%) | 3,181,700 |
29 Aug 2024 | USD | 81.73 | 81.77 | 80.23 | 81.62 | 81.62 | -0.03 (-0.04%) | 1,873,900 |
28 Aug 2024 | USD | 81.88 | 82.28 | 81.32 | 81.65 | 81.65 | 0.0 (0.0%) | 2,830,100 |
27 Aug 2024 | USD | 81.95 | 82.39 | 81.17 | 81.65 | 81.65 | -0.45 (-0.55%) | 2,240,600 |
26 Aug 2024 | USD | 81.66 | 82.57 | 81.46 | 82.1 | 82.1 | +0.7 (+0.86%) | 1,756,100 |
23 Aug 2024 | USD | 81.6 | 81.85 | 81.16 | 81.4 | 81.4 | +0.09 (+0.11%) | 1,974,600 |
22 Aug 2024 | USD | 80.88 | 81.42 | 80.63 | 81.31 | 81.31 | +0.33 (+0.41%) | 1,878,500 |
21 Aug 2024 | USD | 80.9 | 81.29 | 80.68 | 80.98 | 80.98 | +0.22 (+0.27%) | 1,620,100 |
20 Aug 2024 | USD | 80.87 | 81.15 | 80.47 | 80.76 | 80.76 | -0.11 (-0.14%) | 1,737,700 |
19 Aug 2024 | USD | 80 | 80.91 | 79.98 | 80.87 | 80.87 | +0.88 (+1.10%) | 2,224,000 |
16 Aug 2024 | USD | 80.16 | 80.31 | 79.58 | 79.99 | 79.99 | +0.31 (+0.39%) | 3,244,300 |
15 Aug 2024 | USD | 78.35 | 79.82 | 78.22 | 79.68 | 79.68 | +0.97 (+1.23%) | 2,588,000 |
14 Aug 2024 | USD | 78.13 | 79.39 | 78.02 | 78.71 | 78.71 | +0.2 (+0.25%) | 2,659,400 |
13 Aug 2024 | USD | 79.26 | 79.48 | 78.2 | 78.51 | 78.51 | -0.48 (-0.61%) | 2,976,900 |
12 Aug 2024 | USD | 78.55 | 79.06 | 78.13 | 78.99 | 78.99 | +0.58 (+0.74%) | 1,972,200 |