Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 77.76 | 78.56 | 77.76 | 78.39 | 78.39 | +0.77 (+0.99%) | 856,400 |
9 Jan 2024 | USD | 76.93 | 77.79 | 76.92 | 77.62 | 77.62 | +0.18 (+0.23%) | 1,278,200 |
8 Jan 2024 | USD | 76.17 | 77.44 | 76.16 | 77.44 | 77.44 | +1.57 (+2.07%) | 3,890,400 |
5 Jan 2024 | USD | 75.84 | 76.35 | 75.6 | 75.87 | 75.87 | +0.05 (+0.07%) | 1,133,900 |
4 Jan 2024 | USD | 75.99 | 76.5 | 75.78 | 75.82 | 75.82 | -0.31 (-0.41%) | 612,400 |
3 Jan 2024 | USD | 76.39 | 76.61 | 76.03 | 76.13 | 76.13 | -0.72 (-0.94%) | 709,800 |
2 Jan 2024 | USD | 77.38 | 77.41 | 76.42 | 76.85 | 76.85 | -1.17 (-1.50%) | 930,500 |
29 Dec 2023 | USD | 78.36 | 78.42 | 77.65 | 78.02 | 78.02 | -0.3 (-0.38%) | 686,000 |
28 Dec 2023 | USD | 78.47 | 78.54 | 78.25 | 78.32 | 78.32 | +0.01 (+0.01%) | 701,500 |
27 Dec 2023 | USD | 78.24 | 78.38 | 78.06 | 78.31 | 78.31 | +0.14 (+0.18%) | 619,700 |
26 Dec 2023 | USD | 78.08 | 78.31 | 78 | 78.17 | 78.17 | +0.25 (+0.32%) | 866,500 |
22 Dec 2023 | USD | 78.11 | 78.2 | 77.58 | 77.92 | 77.92 | +0.04 (+0.05%) | 785,700 |
21 Dec 2023 | USD | 77.74 | 77.92 | 77.23 | 77.88 | 77.88 | +0.82 (+1.06%) | 715,100 |
20 Dec 2023 | USD | 78.02 | 78.41 | 77.04 | 77.06 | 77.06 | -1.01 (-1.29%) | 1,084,500 |
19 Dec 2023 | USD | 77.83 | 78.08 | 77.79 | 78.07 | 78.07 | +0.2 (+0.26%) | 894,300 |
18 Dec 2023 | USD | 77.45 | 78.04 | 77.39 | 77.87 | 77.87 | +0.63 (+0.82%) | 735,900 |
15 Dec 2023 | USD | 77 | 77.5 | 76.95 | 77.24 | 77.24 | +0.15 (+0.19%) | 991,100 |
14 Dec 2023 | USD | 77.52 | 77.63 | 76.47 | 77.09 | 77.09 | -0.16 (-0.21%) | 853,700 |
13 Dec 2023 | USD | 76.53 | 77.38 | 76.39 | 77.25 | 77.25 | +0.88 (+1.15%) | 990,200 |
12 Dec 2023 | USD | 75.71 | 76.37 | 75.57 | 76.37 | 76.37 | +0.61 (+0.81%) | 520,200 |
11 Dec 2023 | USD | 75.46 | 75.79 | 75.29 | 75.76 | 75.76 | +0.06 (+0.08%) | 716,400 |
8 Dec 2023 | USD | 75.05 | 75.76 | 75 | 75.7 | 75.7 | +0.37 (+0.49%) | 638,800 |
7 Dec 2023 | USD | 74.94 | 75.39 | 74.8 | 75.33 | 75.33 | +0.86 (+1.15%) | 526,900 |
6 Dec 2023 | USD | 75.33 | 75.33 | 74.4 | 74.47 | 74.47 | -0.41 (-0.55%) | 736,100 |
5 Dec 2023 | USD | 74.27 | 75.05 | 74.21 | 74.88 | 74.88 | +0.37 (+0.50%) | 593,900 |
4 Dec 2023 | USD | 74.52 | 74.56 | 73.93 | 74.51 | 74.51 | -0.65 (-0.86%) | 931,500 |
1 Dec 2023 | USD | 74.74 | 75.24 | 74.47 | 75.16 | 75.16 | +0.33 (+0.44%) | 906,800 |
30 Nov 2023 | USD | 74.97 | 75.01 | 74.26 | 74.83 | 74.83 | -0.01 (-0.01%) | 742,100 |
29 Nov 2023 | USD | 75.4 | 75.56 | 74.78 | 74.84 | 74.84 | -0.13 (-0.17%) | 873,800 |
28 Nov 2023 | USD | 74.66 | 75.1 | 74.58 | 74.97 | 74.97 | +0.14 (+0.19%) | 591,800 |