Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 64.16 | 66.98 | 63.52 | 65.78 | 65.78 | +1.59 (+2.48%) | 495,100 |
24 Nov 2023 | USD | 64.09 | 65.14 | 63.39 | 64.19 | 64.19 | +0.48 (+0.75%) | 161,700 |
22 Nov 2023 | USD | 65 | 66.07 | 62.6 | 63.71 | 63.71 | -0.59 (-0.92%) | 568,600 |
21 Nov 2023 | USD | 60.6 | 65.24 | 59.83 | 64.3 | 64.3 | +3.74 (+6.18%) | 1,059,100 |
20 Nov 2023 | USD | 61.04 | 61.6 | 59.79 | 60.56 | 60.56 | -0.95 (-1.54%) | 467,000 |
17 Nov 2023 | USD | 61.26 | 61.79 | 59.77 | 61.51 | 61.51 | -0.24 (-0.39%) | 535,200 |
16 Nov 2023 | USD | 61.01 | 63.01 | 60.87 | 61.75 | 61.75 | -0.4 (-0.64%) | 718,700 |
15 Nov 2023 | USD | 65.22 | 65.26 | 61.18 | 62.15 | 62.15 | -3.58 (-5.45%) | 1,092,000 |
14 Nov 2023 | USD | 63.69 | 67.31 | 62.31 | 65.73 | 65.73 | +0.53 (+0.81%) | 1,073,300 |
13 Nov 2023 | USD | 64.04 | 67.08 | 63.69 | 65.2 | 65.2 | +0.91 (+1.42%) | 898,400 |
10 Nov 2023 | USD | 60.05 | 65.09 | 59.94 | 64.29 | 64.29 | +4.4 (+7.35%) | 825,900 |
9 Nov 2023 | USD | 58.55 | 61.29 | 58.55 | 59.89 | 59.89 | +1.78 (+3.06%) | 610,000 |
8 Nov 2023 | USD | 56.43 | 58.72 | 56.17 | 58.11 | 58.11 | +2.08 (+3.71%) | 345,000 |
7 Nov 2023 | USD | 55.76 | 56.56 | 54.57 | 56.03 | 56.03 | +0.72 (+1.30%) | 265,600 |
6 Nov 2023 | USD | 56.59 | 56.61 | 54.5 | 55.31 | 55.31 | -1.16 (-2.05%) | 198,700 |
3 Nov 2023 | USD | 54.91 | 57.33 | 54.91 | 56.47 | 56.47 | +1.47 (+2.67%) | 315,700 |
2 Nov 2023 | USD | 55.57 | 56.11 | 54.44 | 55 | 55 | +1.6 (+3.00%) | 481,000 |
1 Nov 2023 | USD | 54.62 | 54.74 | 51.9 | 53.4 | 53.4 | +0.8 (+1.52%) | 357,900 |
31 Oct 2023 | USD | 50.92 | 52.81 | 49.71 | 52.6 | 52.6 | +2.01 (+3.97%) | 556,600 |
30 Oct 2023 | USD | 51.39 | 51.69 | 49.64 | 50.59 | 50.59 | +0.55 (+1.10%) | 323,900 |
27 Oct 2023 | USD | 51.5 | 51.71 | 49.74 | 50.04 | 50.04 | -0.77 (-1.52%) | 379,900 |
26 Oct 2023 | USD | 51.54 | 52.7 | 50.35 | 50.81 | 50.81 | -0.42 (-0.82%) | 218,600 |
25 Oct 2023 | USD | 52.23 | 53.75 | 50.95 | 51.23 | 51.23 | -1.63 (-3.08%) | 395,400 |
24 Oct 2023 | USD | 51.46 | 53.18 | 51.34 | 52.86 | 52.86 | +2.14 (+4.22%) | 487,400 |
23 Oct 2023 | USD | 51.77 | 52.35 | 50.56 | 50.72 | 50.72 | -1.5 (-2.87%) | 829,300 |
20 Oct 2023 | USD | 54.28 | 54.3 | 48.5 | 52.22 | 52.22 | -2.3 (-4.22%) | 1,616,700 |
19 Oct 2023 | USD | 58.51 | 58.57 | 54.07 | 54.52 | 54.52 | -3.88 (-6.64%) | 895,200 |
18 Oct 2023 | USD | 58.03 | 60.03 | 57.21 | 58.4 | 58.4 | -1.15 (-1.93%) | 292,700 |
17 Oct 2023 | USD | 58.76 | 61.8 | 57.23 | 59.55 | 59.55 | -0.34 (-0.57%) | 441,600 |
16 Oct 2023 | USD | 59.47 | 60.45 | 58.38 | 59.89 | 59.89 | -0.02 (-0.03%) | 375,500 |