Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 80.07 | 81.36 | 80.07 | 80.98 | 80.98 | +0.7 (+0.87%) | 2,167,300 |
5 Jan 2024 | USD | 81.13 | 81.82 | 79.81 | 80.28 | 80.28 | -0.49 (-0.61%) | 1,395,200 |
4 Jan 2024 | USD | 79.84 | 81.37 | 79.81 | 80.77 | 80.77 | +0.34 (+0.42%) | 1,361,600 |
3 Jan 2024 | USD | 81.31 | 82.35 | 80.07 | 80.43 | 80.43 | -2.26 (-2.73%) | 2,874,600 |
2 Jan 2024 | USD | 84.7 | 84.8 | 82.32 | 82.69 | 82.69 | -2.68 (-3.14%) | 2,011,400 |
29 Dec 2023 | USD | 86.57 | 86.98 | 85.17 | 85.37 | 85.37 | -1.42 (-1.64%) | 1,295,800 |
28 Dec 2023 | USD | 85.8 | 86.83 | 85.71 | 86.79 | 86.79 | +1.11 (+1.30%) | 1,589,200 |
27 Dec 2023 | USD | 86.26 | 86.36 | 85.35 | 85.68 | 85.68 | -0.19 (-0.22%) | 962,500 |
26 Dec 2023 | USD | 85.16 | 86.02 | 85.04 | 85.87 | 85.87 | +0.71 (+0.83%) | 938,400 |
22 Dec 2023 | USD | 85.42 | 85.72 | 84.84 | 85.16 | 85.16 | -0.14 (-0.16%) | 1,003,500 |
21 Dec 2023 | USD | 83.51 | 85.34 | 83.31 | 85.3 | 85.3 | +3.45 (+4.22%) | 2,041,900 |
20 Dec 2023 | USD | 82.97 | 83.38 | 81.82 | 81.85 | 81.85 | -2.05 (-2.44%) | 1,890,600 |
19 Dec 2023 | USD | 83.69 | 84.67 | 83.58 | 83.9 | 83.9 | -0.07 (-0.08%) | 1,426,300 |
18 Dec 2023 | USD | 84.32 | 84.73 | 83.65 | 83.97 | 83.97 | -0.31 (-0.37%) | 1,953,000 |
15 Dec 2023 | USD | 84.84 | 85.42 | 84.03 | 84.28 | 84.28 | -1.05 (-1.23%) | 5,119,900 |
14 Dec 2023 | USD | 86.54 | 87.93 | 85.13 | 85.33 | 85.33 | -0.1 (-0.12%) | 3,462,000 |
13 Dec 2023 | USD | 82.25 | 85.47 | 82.18 | 85.43 | 85.43 | +2.8 (+3.39%) | 3,645,200 |
12 Dec 2023 | USD | 82.05 | 82.63 | 81.29 | 82.63 | 82.63 | +0.64 (+0.78%) | 2,107,800 |
11 Dec 2023 | USD | 81 | 82.73 | 80.97 | 81.99 | 81.99 | +1.4 (+1.74%) | 2,399,900 |
8 Dec 2023 | USD | 78.48 | 80.75 | 78.38 | 80.59 | 80.59 | +1.81 (+2.30%) | 2,360,000 |
7 Dec 2023 | USD | 78.23 | 79.57 | 78.1 | 78.78 | 78.78 | +0.97 (+1.25%) | 2,238,400 |
6 Dec 2023 | USD | 78.14 | 79.36 | 77.71 | 77.81 | 77.81 | +0.85 (+1.10%) | 2,522,800 |
5 Dec 2023 | USD | 78.14 | 78.36 | 76.87 | 76.96 | 76.96 | -1.63 (-2.07%) | 1,808,000 |
4 Dec 2023 | USD | 78.63 | 79.24 | 78.11 | 78.59 | 78.59 | -0.59 (-0.75%) | 1,450,100 |
1 Dec 2023 | USD | 78.91 | 79.4 | 78.26 | 79.18 | 79.18 | +0.08 (+0.10%) | 2,030,000 |
30 Nov 2023 | USD | 78.5 | 79.42 | 77.98 | 79.1 | 79.1 | +0.62 (+0.79%) | 3,095,200 |
29 Nov 2023 | USD | 78.35 | 79.04 | 77.92 | 78.48 | 78.48 | +1.53 (+1.99%) | 2,052,800 |
28 Nov 2023 | USD | 76.98 | 77.39 | 76.3 | 76.95 | 76.95 | -0.61 (-0.79%) | 1,279,100 |
27 Nov 2023 | USD | 76.5 | 78.14 | 76.38 | 77.56 | 77.56 | +1.48 (+1.95%) | 1,923,400 |
24 Nov 2023 | USD | 75.64 | 76.44 | 75.64 | 76.08 | 76.08 | -0.47 (-0.61%) | 647,500 |