Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 78.32 | 78.64 | 78 | 78.49 | 78.49 | 0.0 (0.0%) | 4,148,500 |
16 Jan 2024 | USD | 79.08 | 79.2 | 78.3 | 78.49 | 78.49 | -1.28 (-1.60%) | 4,961,800 |
12 Jan 2024 | USD | 79.86 | 80.16 | 79.44 | 79.77 | 79.77 | +0.18 (+0.23%) | 2,190,200 |
11 Jan 2024 | USD | 79.13 | 79.74 | 78.74 | 79.59 | 79.59 | +0.6 (+0.76%) | 2,219,900 |
10 Jan 2024 | USD | 79.6 | 79.68 | 78.92 | 78.99 | 78.99 | -0.15 (-0.19%) | 3,214,600 |
9 Jan 2024 | USD | 78.86 | 79.31 | 78.8 | 79.14 | 79.14 | +0.09 (+0.11%) | 1,532,200 |
8 Jan 2024 | USD | 78.27 | 79.07 | 78.21 | 79.05 | 79.05 | +0.95 (+1.22%) | 1,216,000 |
5 Jan 2024 | USD | 78.2 | 79.05 | 78.03 | 78.1 | 78.1 | -0.45 (-0.57%) | 1,514,800 |
4 Jan 2024 | USD | 78.42 | 78.79 | 78.35 | 78.55 | 78.55 | -0.63 (-0.80%) | 2,696,700 |
3 Jan 2024 | USD | 78.56 | 79.28 | 78.39 | 79.18 | 79.18 | -0.2 (-0.25%) | 2,357,700 |
2 Jan 2024 | USD | 79.44 | 79.67 | 79.3 | 79.38 | 79.38 | -0.77 (-0.96%) | 1,309,500 |
29 Dec 2023 | USD | 80.26 | 80.59 | 80.02 | 80.15 | 80.15 | -0.53 (-0.66%) | 849,100 |
28 Dec 2023 | USD | 80.95 | 81.11 | 80.55 | 80.68 | 80.68 | -0.38 (-0.47%) | 967,000 |
27 Dec 2023 | USD | 80.59 | 81.1 | 80.39 | 81.06 | 81.06 | +1.14 (+1.43%) | 1,122,100 |
26 Dec 2023 | USD | 79.72 | 80.02 | 79.71 | 79.92 | 79.92 | +0.2 (+0.25%) | 2,960,100 |
22 Dec 2023 | USD | 80.1 | 80.16 | 79.52 | 79.72 | 79.72 | -0.51 (-0.64%) | 1,795,500 |
21 Dec 2023 | USD | 80.65 | 80.69 | 79.98 | 80.23 | 80.23 | -0.15 (-0.19%) | 1,563,200 |
20 Dec 2023 | USD | 80.32 | 80.48 | 79.94 | 80.38 | 80.38 | +0.25 (+0.31%) | 1,915,700 |
19 Dec 2023 | USD | 80.31 | 80.49 | 80 | 80.13 | 80.13 | +0.17 (+0.21%) | 3,198,400 |
18 Dec 2023 | USD | 80.22 | 80.24 | 79.87 | 79.96 | 79.96 | -0.6 (-0.74%) | 1,734,700 |
15 Dec 2023 | USD | 80.5 | 80.68 | 80.28 | 80.56 | 80.56 | -0.12 (-0.15%) | 2,675,100 |
14 Dec 2023 | USD | 80.3 | 80.94 | 80.11 | 80.68 | 80.68 | +1.36 (+1.71%) | 1,922,300 |
13 Dec 2023 | USD | 78.06 | 79.48 | 77.84 | 79.32 | 79.32 | +1.73 (+2.23%) | 1,598,800 |
12 Dec 2023 | USD | 76.94 | 77.63 | 76.77 | 77.59 | 77.59 | +0.64 (+0.83%) | 1,980,200 |
11 Dec 2023 | USD | 76.87 | 77 | 76.46 | 76.95 | 76.95 | -0.11 (-0.14%) | 1,607,800 |
8 Dec 2023 | USD | 76.97 | 77.33 | 76.86 | 77.06 | 77.06 | -0.47 (-0.61%) | 1,364,800 |
7 Dec 2023 | USD | 77.29 | 77.96 | 77.28 | 77.53 | 77.53 | -0.12 (-0.15%) | 2,306,500 |
6 Dec 2023 | USD | 77.43 | 77.89 | 77.29 | 77.65 | 77.65 | +0.55 (+0.71%) | 1,298,300 |
5 Dec 2023 | USD | 76.56 | 77.17 | 76.46 | 77.1 | 77.1 | +1 (+1.31%) | 3,009,400 |
4 Dec 2023 | USD | 76.05 | 76.24 | 75.73 | 76.1 | 76.1 | -0.32 (-0.42%) | 972,700 |