Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 78.25 | 78.57 | 78.19 | 78.51 | 78.51 | +0.2 (+0.26%) | 1,682,800 |
9 Jan 2024 | USD | 78.16 | 78.36 | 78.05 | 78.31 | 78.31 | -0.15 (-0.19%) | 1,803,700 |
8 Jan 2024 | USD | 77.75 | 78.46 | 77.69 | 78.46 | 78.46 | +0.6 (+0.77%) | 2,465,500 |
5 Jan 2024 | USD | 77.97 | 78.21 | 77.58 | 77.86 | 77.86 | -0.14 (-0.18%) | 2,170,200 |
4 Jan 2024 | USD | 78.17 | 78.55 | 78 | 78 | 78 | -0.15 (-0.19%) | 2,250,200 |
3 Jan 2024 | USD | 78.31 | 78.55 | 78.08 | 78.15 | 78.15 | -0.18 (-0.23%) | 2,638,900 |
2 Jan 2024 | USD | 77.56 | 78.38 | 77.56 | 78.33 | 78.33 | +0.3 (+0.38%) | 2,489,000 |
29 Dec 2023 | USD | 77.8 | 78.05 | 77.65 | 78.03 | 78.03 | +0.15 (+0.19%) | 2,386,600 |
28 Dec 2023 | USD | 77.64 | 78.01 | 77.64 | 77.88 | 77.88 | +0.13 (+0.17%) | 2,211,900 |
27 Dec 2023 | USD | 77.66 | 77.75 | 77.47 | 77.75 | 77.75 | +0.14 (+0.18%) | 2,825,900 |
26 Dec 2023 | USD | 77.37 | 77.79 | 77.34 | 77.61 | 77.61 | +0.19 (+0.25%) | 1,468,000 |
22 Dec 2023 | USD | 77.21 | 77.67 | 77.21 | 77.42 | 77.42 | +0.36 (+0.47%) | 2,467,700 |
21 Dec 2023 | USD | 76.88 | 77.08 | 76.5 | 77.06 | 77.06 | +0.57 (+0.75%) | 3,040,900 |
20 Dec 2023 | USD | 77.42 | 77.5 | 76.49 | 76.49 | 76.49 | -1.49 (-1.91%) | 3,456,100 |
19 Dec 2023 | USD | 77.81 | 78 | 77.79 | 77.98 | 77.98 | +0.15 (+0.19%) | 2,645,600 |
18 Dec 2023 | USD | 77.62 | 77.93 | 77.54 | 77.83 | 77.83 | +0.46 (+0.59%) | 2,515,000 |
15 Dec 2023 | USD | 77.66 | 77.66 | 77.16 | 77.37 | 77.37 | -0.47 (-0.60%) | 3,389,236 |
14 Dec 2023 | USD | 78.71 | 78.81 | 77.715 | 77.84 | 77.84 | -0.79 (-1.00%) | 3,401,017 |
13 Dec 2023 | USD | 77.63 | 78.66 | 77.59 | 78.63 | 78.63 | +0.99 (+1.28%) | 2,612,280 |
12 Dec 2023 | USD | 77.26 | 77.6899 | 77.12 | 77.64 | 77.64 | +0.33 (+0.43%) | 2,215,279 |
11 Dec 2023 | USD | 76.69 | 77.31 | 76.69 | 77.31 | 77.31 | +0.78 (+1.02%) | 4,770,142 |
8 Dec 2023 | USD | 76.42 | 76.66 | 76.21 | 76.53 | 76.53 | -0.03 (-0.04%) | 2,365,178 |
7 Dec 2023 | USD | 76.64 | 76.7 | 76.4 | 76.56 | 76.56 | +0.06 (+0.08%) | 1,983,439 |
6 Dec 2023 | USD | 76.71 | 76.85 | 76.395 | 76.5 | 76.5 | -0.08 (-0.10%) | 2,177,936 |
5 Dec 2023 | USD | 76.64 | 76.84 | 76.44 | 76.58 | 76.58 | -0.26 (-0.34%) | 2,738,365 |
4 Dec 2023 | USD | 76.43 | 77.03 | 76.43 | 76.84 | 76.84 | -0.04 (-0.05%) | 2,648,223 |
1 Dec 2023 | USD | 76.21 | 76.885 | 76.21 | 76.88 | 76.88 | +0.53 (+0.69%) | 3,668,707 |
30 Nov 2023 | USD | 75.68 | 76.39 | 75.59 | 76.35 | 76.35 | +0.76 (+1.01%) | 8,373,435 |
29 Nov 2023 | USD | 75.8 | 75.9 | 75.48 | 75.59 | 75.59 | -0.08 (-0.11%) | 10,632,730 |
28 Nov 2023 | USD | 75.62 | 75.955 | 75.585 | 75.67 | 75.67 | -0.08 (-0.11%) | 8,374,200 |