Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 66.77 | 67.33 | 65.8 | 67.08 | 67.08 | -0.62 (-0.92%) | 763,500 |
24 Nov 2023 | USD | 68.14 | 68.39 | 67.56 | 67.7 | 67.7 | -0.44 (-0.65%) | 325,900 |
22 Nov 2023 | USD | 67.79 | 68.55 | 67.27 | 68.14 | 68.14 | +0.59 (+0.87%) | 722,600 |
21 Nov 2023 | USD | 68.88 | 68.88 | 66.87 | 67.55 | 67.55 | -1.81 (-2.61%) | 937,800 |
20 Nov 2023 | USD | 70.79 | 70.9 | 68.96 | 69.36 | 69.36 | -1.25 (-1.77%) | 718,900 |
17 Nov 2023 | USD | 70.47 | 71.49 | 69.87 | 70.61 | 70.61 | +1.05 (+1.51%) | 670,900 |
16 Nov 2023 | USD | 72.02 | 72.25 | 69.23 | 69.56 | 69.56 | -3.36 (-4.61%) | 653,900 |
15 Nov 2023 | USD | 72.39 | 74.55 | 72.39 | 72.92 | 72.92 | +0.98 (+1.36%) | 814,000 |
14 Nov 2023 | USD | 70.65 | 73.45 | 70.65 | 71.94 | 71.94 | +3.03 (+4.40%) | 597,800 |
13 Nov 2023 | USD | 68.1 | 68.92 | 67.57 | 68.91 | 68.91 | +0.35 (+0.51%) | 503,200 |
10 Nov 2023 | USD | 67.64 | 68.77 | 66.67 | 68.56 | 68.56 | +1.15 (+1.71%) | 472,000 |
9 Nov 2023 | USD | 69.24 | 69.24 | 66.91 | 67.41 | 67.41 | -1.41 (-2.05%) | 608,900 |
8 Nov 2023 | USD | 69.28 | 69.64 | 68.17 | 68.82 | 68.82 | -0.31 (-0.45%) | 583,200 |
7 Nov 2023 | USD | 67.92 | 69.17 | 67.63 | 69.13 | 69.13 | +0.92 (+1.35%) | 706,800 |
6 Nov 2023 | USD | 70.09 | 70.09 | 67.99 | 68.21 | 68.21 | -2.12 (-3.01%) | 633,700 |
3 Nov 2023 | USD | 69.62 | 70.56 | 68.94 | 70.33 | 70.33 | +1.51 (+2.19%) | 838,300 |
2 Nov 2023 | USD | 67.03 | 68.87 | 66.81 | 68.82 | 68.82 | +2.36 (+3.55%) | 916,400 |
1 Nov 2023 | USD | 67.08 | 67.08 | 65.48 | 66.46 | 66.46 | -0.7 (-1.04%) | 1,002,800 |
31 Oct 2023 | USD | 66.15 | 67.41 | 65.69 | 67.16 | 67.16 | +0.98 (+1.48%) | 688,600 |
30 Oct 2023 | USD | 64.91 | 66.29 | 64.15 | 66.18 | 66.18 | +1.85 (+2.88%) | 901,600 |
27 Oct 2023 | USD | 63.39 | 67.16 | 62.28 | 64.33 | 64.33 | +0.11 (+0.17%) | 1,976,200 |
26 Oct 2023 | USD | 64.18 | 64.94 | 63.7 | 64.22 | 64.22 | -0.1 (-0.16%) | 958,500 |
25 Oct 2023 | USD | 64.74 | 65.6 | 64.17 | 64.32 | 64.32 | -0.91 (-1.40%) | 894,600 |
24 Oct 2023 | USD | 66.74 | 66.9 | 65.05 | 65.23 | 65.23 | -0.85 (-1.29%) | 813,200 |
23 Oct 2023 | USD | 66.54 | 66.93 | 65.6 | 66.08 | 66.08 | -0.98 (-1.46%) | 520,200 |
20 Oct 2023 | USD | 67.89 | 68.1 | 66.89 | 67.06 | 67.06 | -0.57 (-0.84%) | 386,100 |
19 Oct 2023 | USD | 68.23 | 68.74 | 67.43 | 67.63 | 67.63 | -0.85 (-1.24%) | 493,500 |
18 Oct 2023 | USD | 68.71 | 69.44 | 68.2 | 68.48 | 68.48 | -0.92 (-1.33%) | 504,000 |
17 Oct 2023 | USD | 66.7 | 69.45 | 66.7 | 69.4 | 69.4 | +2.63 (+3.94%) | 807,600 |
16 Oct 2023 | USD | 66.29 | 67.34 | 65.6 | 66.77 | 66.77 | +1.09 (+1.66%) | 584,900 |