Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 80.23 | 80.69 | 80.13 | 80.16 | 80.16 | -0.23 (-0.29%) | 8,275,900 |
4 Jan 2024 | USD | 80.36 | 80.5 | 80.29 | 80.39 | 80.39 | -0.35 (-0.43%) | 7,986,300 |
3 Jan 2024 | USD | 80.48 | 80.8 | 80.33 | 80.74 | 80.74 | -0.12 (-0.15%) | 12,337,400 |
2 Jan 2024 | USD | 80.89 | 80.99 | 80.79 | 80.86 | 80.86 | -0.42 (-0.52%) | 11,437,300 |
29 Dec 2023 | USD | 81.27 | 81.44 | 81.21 | 81.28 | 81.28 | -0.16 (-0.20%) | 4,776,400 |
28 Dec 2023 | USD | 81.56 | 81.61 | 81.37 | 81.44 | 81.44 | -0.2 (-0.24%) | 3,870,100 |
27 Dec 2023 | USD | 81.34 | 81.65 | 81.25 | 81.64 | 81.64 | +0.59 (+0.73%) | 5,108,300 |
26 Dec 2023 | USD | 80.92 | 81.09 | 80.88 | 81.05 | 81.05 | +0.13 (+0.16%) | 3,593,900 |
22 Dec 2023 | USD | 81.12 | 81.12 | 80.82 | 80.92 | 80.92 | -0.28 (-0.34%) | 3,633,100 |
21 Dec 2023 | USD | 81.38 | 81.4 | 81.05 | 81.2 | 81.2 | +0.07 (+0.09%) | 7,028,400 |
20 Dec 2023 | USD | 81.1 | 81.18 | 80.8748 | 81.13 | 81.13 | +0.24 (+0.30%) | 8,272,009 |
19 Dec 2023 | USD | 80.93 | 81.03 | 80.84 | 80.89 | 80.89 | +0.14 (+0.17%) | 5,241,000 |
18 Dec 2023 | USD | 80.87 | 80.87 | 80.72 | 80.75 | 80.75 | -0.15 (-0.19%) | 6,165,100 |
15 Dec 2023 | USD | 80.97 | 81.03 | 80.8 | 80.9 | 80.9 | -0.11 (-0.14%) | 4,879,600 |
14 Dec 2023 | USD | 80.96 | 81.21 | 80.82 | 81.01 | 81.01 | +0.61 (+0.76%) | 9,386,700 |
13 Dec 2023 | USD | 79.49 | 80.53 | 79.43 | 80.4 | 80.4 | +1.18 (+1.49%) | 8,814,000 |
12 Dec 2023 | USD | 78.98 | 79.3 | 78.85 | 79.22 | 79.22 | +0.31 (+0.39%) | 7,842,900 |
11 Dec 2023 | USD | 78.81 | 78.94 | 78.66 | 78.91 | 78.91 | -0.03 (-0.04%) | 12,928,200 |
8 Dec 2023 | USD | 78.92 | 79.07 | 78.81 | 78.94 | 78.94 | -0.37 (-0.47%) | 13,959,800 |
7 Dec 2023 | USD | 79.18 | 79.46 | 79.14 | 79.31 | 79.31 | +0.06 (+0.08%) | 15,600,200 |
6 Dec 2023 | USD | 79.25 | 79.36 | 79.14 | 79.25 | 79.25 | +0.18 (+0.23%) | 16,319,500 |
5 Dec 2023 | USD | 78.88 | 79.18 | 78.88 | 79.07 | 79.07 | +0.35 (+0.44%) | 13,889,500 |
4 Dec 2023 | USD | 78.77 | 78.85 | 78.54 | 78.72 | 78.72 | -0.27 (-0.34%) | 13,719,600 |
1 Dec 2023 | USD | 78.37 | 79.02 | 78.27 | 78.99 | 78.99 | +0.4 (+0.51%) | 5,947,600 |
30 Nov 2023 | USD | 78.76 | 78.76 | 78.41 | 78.59 | 78.59 | -0.23 (-0.29%) | 10,630,100 |
29 Nov 2023 | USD | 78.7 | 78.92 | 78.65 | 78.82 | 78.82 | +0.43 (+0.55%) | 7,895,100 |
28 Nov 2023 | USD | 78.03 | 78.41 | 77.93 | 78.39 | 78.39 | +0.32 (+0.41%) | 9,488,500 |
27 Nov 2023 | USD | 77.75 | 78.09 | 77.69 | 78.07 | 78.07 | +0.46 (+0.59%) | 4,902,400 |
24 Nov 2023 | USD | 77.61 | 77.72 | 77.6 | 77.61 | 77.61 | -0.27 (-0.35%) | 1,992,400 |
22 Nov 2023 | USD | 77.85 | 77.93 | 77.65 | 77.88 | 77.88 | +0.17 (+0.22%) | 4,683,200 |