Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 62.61 | 66.3 | 61.138 | 66.26 | 66.26 | +3.71 (+5.93%) | 863,200 |
24 Nov 2023 | USD | 60.35 | 62.83 | 60.28 | 62.55 | 62.55 | +2.45 (+4.08%) | 313,300 |
22 Nov 2023 | USD | 59.4 | 60.685 | 59.09 | 60.1 | 60.1 | +0.92 (+1.55%) | 342,300 |
21 Nov 2023 | USD | 59.19 | 60.25 | 58.61 | 59.18 | 59.18 | -0.86 (-1.43%) | 517,900 |
20 Nov 2023 | USD | 60.1 | 60.36 | 59.02 | 60.04 | 60.04 | +0.16 (+0.27%) | 520,000 |
17 Nov 2023 | USD | 60.11 | 60.12 | 56.66 | 59.88 | 59.88 | +0.17 (+0.28%) | 716,400 |
16 Nov 2023 | USD | 60 | 60.49 | 58.52 | 59.71 | 59.71 | -0.5 (-0.83%) | 691,000 |
15 Nov 2023 | USD | 62.75 | 64.84 | 60.08 | 60.21 | 60.21 | -2.45 (-3.91%) | 586,300 |
14 Nov 2023 | USD | 61.01 | 63.27 | 60.082 | 62.66 | 62.66 | +3.35 (+5.65%) | 655,600 |
13 Nov 2023 | USD | 57.3 | 59.54 | 55.02 | 59.31 | 59.31 | +1.89 (+3.29%) | 630,900 |
10 Nov 2023 | USD | 59.62 | 59.834 | 56.56 | 57.42 | 57.42 | -2.64 (-4.40%) | 1,146,700 |
9 Nov 2023 | USD | 61.22 | 62.3 | 59.65 | 60.06 | 60.06 | -1.5 (-2.44%) | 937,900 |
8 Nov 2023 | USD | 62.99 | 63.695 | 61.17 | 61.56 | 61.56 | -1.56 (-2.47%) | 562,500 |
7 Nov 2023 | USD | 61.76 | 65.26 | 61.76 | 63.12 | 63.12 | +0.7 (+1.12%) | 809,400 |
6 Nov 2023 | USD | 62.1 | 68.65 | 61.08 | 62.42 | 62.42 | -2.72 (-4.18%) | 1,626,800 |
3 Nov 2023 | USD | 66.39 | 67.49 | 64.69 | 65.14 | 65.14 | +0.74 (+1.15%) | 1,072,100 |
2 Nov 2023 | USD | 65.35 | 66.24 | 64.37 | 64.4 | 64.4 | -0.22 (-0.34%) | 559,400 |
1 Nov 2023 | USD | 61.99 | 64.86 | 61.48 | 64.62 | 64.62 | +2.34 (+3.76%) | 650,000 |
31 Oct 2023 | USD | 60.03 | 62.29 | 58.6 | 62.28 | 62.28 | +2.25 (+3.75%) | 468,900 |
30 Oct 2023 | USD | 62.55 | 63.093 | 59.7 | 60.03 | 60.03 | -2.05 (-3.30%) | 858,200 |
27 Oct 2023 | USD | 63.83 | 63.83 | 61.33 | 62.08 | 62.08 | -1.97 (-3.08%) | 595,400 |
26 Oct 2023 | USD | 63.84 | 65.68 | 63.71 | 64.05 | 64.05 | +0.17 (+0.27%) | 568,000 |
25 Oct 2023 | USD | 63.31 | 64.98 | 62.25 | 63.88 | 63.88 | +0.16 (+0.25%) | 577,100 |
24 Oct 2023 | USD | 63.24 | 64.6 | 62.615 | 63.72 | 63.72 | +1.71 (+2.76%) | 643,000 |
23 Oct 2023 | USD | 64.05 | 64.05 | 61.92 | 62.01 | 62.01 | -2.24 (-3.49%) | 794,600 |
20 Oct 2023 | USD | 64.5 | 64.87 | 63.8 | 64.25 | 64.25 | 0.0 (0.0%) | 547,700 |
19 Oct 2023 | USD | 64.88 | 65.76 | 63.78 | 64.25 | 64.25 | -0.8 (-1.23%) | 556,900 |
18 Oct 2023 | USD | 65.74 | 65.96 | 64.654 | 65.05 | 65.05 | -0.96 (-1.45%) | 502,700 |
17 Oct 2023 | USD | 66.35 | 67.95 | 65.86 | 66.01 | 66.01 | -0.9 (-1.35%) | 379,600 |
16 Oct 2023 | USD | 66.45 | 67.06 | 64.09 | 66.91 | 66.91 | +0.44 (+0.66%) | 856,900 |