Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 67.63 | 67.63 | 66.75 | 66.97 | 66.97 | -0.57 (-0.84%) | 1,106,100 |
24 Nov 2023 | USD | 67.32 | 67.87 | 67.14 | 67.54 | 67.54 | +0.36 (+0.54%) | 407,900 |
22 Nov 2023 | USD | 66.9 | 68.19 | 66.6 | 67.18 | 67.18 | +0.64 (+0.96%) | 1,610,600 |
21 Nov 2023 | USD | 68.07 | 68.4 | 66.51 | 66.54 | 66.54 | -1.26 (-1.86%) | 2,158,100 |
20 Nov 2023 | USD | 68.6 | 68.8 | 67.06 | 67.8 | 67.8 | -0.79 (-1.15%) | 3,723,900 |
17 Nov 2023 | USD | 68.15 | 68.86 | 67.7 | 68.59 | 68.59 | +1.04 (+1.54%) | 4,721,600 |
16 Nov 2023 | USD | 67.76 | 68.38 | 66.94 | 67.55 | 67.55 | -0.28 (-0.41%) | 3,466,400 |
15 Nov 2023 | USD | 68.26 | 68.51 | 67.4 | 67.83 | 67.83 | +0.69 (+1.03%) | 4,401,700 |
14 Nov 2023 | USD | 66.49 | 67.82 | 66.06 | 67.14 | 67.14 | -0.56 (-0.83%) | 9,019,900 |
13 Nov 2023 | USD | 66.38 | 68.38 | 66.34 | 67.7 | 67.7 | +0.84 (+1.26%) | 1,483,200 |
10 Nov 2023 | USD | 66.19 | 67.1 | 65.34 | 66.86 | 66.86 | +1.01 (+1.53%) | 782,800 |
9 Nov 2023 | USD | 66.08 | 67.11 | 65.37 | 65.85 | 65.85 | +0.54 (+0.83%) | 2,048,300 |
8 Nov 2023 | USD | 64.66 | 65.87 | 64.54 | 65.31 | 65.31 | +0.74 (+1.15%) | 1,444,000 |
7 Nov 2023 | USD | 64.33 | 64.8 | 63.34 | 64.57 | 64.57 | -0.17 (-0.26%) | 1,149,000 |
6 Nov 2023 | USD | 65.15 | 65.8 | 64.26 | 64.74 | 64.74 | -0.64 (-0.98%) | 1,721,400 |
3 Nov 2023 | USD | 65 | 65.86 | 64.69 | 65.38 | 65.38 | +1.5 (+2.35%) | 1,856,600 |
2 Nov 2023 | USD | 63.33 | 64.35 | 63.2 | 63.88 | 63.88 | +1.51 (+2.42%) | 1,746,200 |
1 Nov 2023 | USD | 61.86 | 62.57 | 61.33 | 62.37 | 62.37 | +0.25 (+0.40%) | 1,654,000 |
31 Oct 2023 | USD | 61.16 | 62.59 | 60.52 | 62.12 | 62.12 | +0.91 (+1.49%) | 1,629,900 |
30 Oct 2023 | USD | 60.49 | 61.49 | 59.72 | 61.21 | 61.21 | +1.77 (+2.98%) | 2,625,500 |
27 Oct 2023 | USD | 59.97 | 61.85 | 58.89 | 59.44 | 59.44 | -0.01 (-0.02%) | 4,087,100 |
26 Oct 2023 | USD | 58.46 | 60.08 | 58.46 | 59.45 | 59.45 | +0.75 (+1.28%) | 2,764,900 |
25 Oct 2023 | USD | 59.18 | 59.65 | 58.5 | 58.7 | 58.7 | -0.99 (-1.66%) | 1,227,000 |
24 Oct 2023 | USD | 58.89 | 59.83 | 58.89 | 59.69 | 59.69 | +1.15 (+1.96%) | 1,200,600 |
23 Oct 2023 | USD | 58.08 | 59.37 | 57.84 | 58.54 | 58.54 | +0.39 (+0.67%) | 1,684,100 |
20 Oct 2023 | USD | 58.43 | 59.11 | 57.98 | 58.15 | 58.15 | +0.04 (+0.07%) | 1,055,900 |
19 Oct 2023 | USD | 58.61 | 59.71 | 57.95 | 58.11 | 58.11 | -0.67 (-1.14%) | 1,000,800 |
18 Oct 2023 | USD | 60.01 | 60.3 | 58.71 | 58.78 | 58.78 | -2.11 (-3.47%) | 1,283,100 |
17 Oct 2023 | USD | 59.85 | 61.28 | 59.85 | 60.89 | 60.89 | +0.64 (+1.06%) | 983,300 |
16 Oct 2023 | USD | 59.35 | 60.84 | 59.35 | 60.25 | 60.25 | +1.28 (+2.17%) | 993,200 |