Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 75.34 | 75.79 | 74.8 | 75.67 | 75.67 | -0.82 (-1.07%) | 436,400 |
20 Nov 2023 | USD | 75.65 | 76.69 | 75.41 | 76.49 | 76.49 | +0.87 (+1.15%) | 423,000 |
17 Nov 2023 | USD | 76.17 | 76.77 | 75.56 | 75.62 | 75.62 | -0.2 (-0.26%) | 391,700 |
16 Nov 2023 | USD | 75.3 | 75.99 | 74.86 | 75.82 | 75.82 | -0.09 (-0.12%) | 338,100 |
15 Nov 2023 | USD | 75.54 | 76.89 | 75 | 75.91 | 75.91 | +0.9 (+1.20%) | 375,500 |
14 Nov 2023 | USD | 74 | 75.02 | 73.74 | 75.01 | 75.01 | +2.85 (+3.95%) | 416,700 |
13 Nov 2023 | USD | 72.39 | 72.76 | 71.6 | 72.16 | 72.16 | -0.87 (-1.19%) | 545,200 |
10 Nov 2023 | USD | 70.43 | 73.79 | 70 | 73.03 | 73.03 | +3.64 (+5.25%) | 449,500 |
9 Nov 2023 | USD | 72.37 | 72.44 | 69.23 | 69.39 | 69.39 | -2.64 (-3.67%) | 491,400 |
8 Nov 2023 | USD | 73 | 73.12 | 71.41 | 72.03 | 72.03 | -0.54 (-0.74%) | 545,100 |
7 Nov 2023 | USD | 72.37 | 74 | 72.21 | 72.57 | 72.57 | -0.48 (-0.66%) | 578,100 |
6 Nov 2023 | USD | 70.15 | 73.44 | 70.05 | 73.05 | 73.05 | +2.49 (+3.53%) | 866,000 |
3 Nov 2023 | USD | 68 | 70.73 | 65.08 | 70.56 | 70.56 | +0.19 (+0.27%) | 1,205,100 |
2 Nov 2023 | USD | 69.47 | 70.61 | 68.21 | 70.37 | 70.37 | +2.43 (+3.58%) | 972,200 |
1 Nov 2023 | USD | 68.65 | 69.82 | 66.2 | 67.94 | 67.94 | +1.01 (+1.51%) | 1,145,000 |
31 Oct 2023 | USD | 66.08 | 67.4 | 65.69 | 66.93 | 66.93 | +0.92 (+1.39%) | 666,300 |
30 Oct 2023 | USD | 65.97 | 66.22 | 65.02 | 66.01 | 66.01 | -0.33 (-0.50%) | 510,500 |
27 Oct 2023 | USD | 67.49 | 67.93 | 66.16 | 66.34 | 66.34 | -1.02 (-1.51%) | 398,300 |
26 Oct 2023 | USD | 66.92 | 68.24 | 66.92 | 67.36 | 67.36 | +0.44 (+0.66%) | 488,200 |
25 Oct 2023 | USD | 66.37 | 66.99 | 65.69 | 66.92 | 66.92 | -0.18 (-0.27%) | 914,200 |
24 Oct 2023 | USD | 67.01 | 67.2 | 65.66 | 67.1 | 67.1 | +0.23 (+0.34%) | 494,500 |
23 Oct 2023 | USD | 67.33 | 67.5 | 66.55 | 66.87 | 66.87 | -0.87 (-1.28%) | 537,500 |
20 Oct 2023 | USD | 68.17 | 68.74 | 67.4 | 67.74 | 67.74 | -0.43 (-0.63%) | 421,700 |
19 Oct 2023 | USD | 69.93 | 70.54 | 68 | 68.17 | 68.17 | -1.26 (-1.81%) | 582,300 |
18 Oct 2023 | USD | 70.23 | 70.42 | 69.22 | 69.43 | 69.43 | -1.94 (-2.72%) | 322,400 |
17 Oct 2023 | USD | 70.5 | 71.8 | 70.12 | 71.37 | 71.37 | +0.2 (+0.28%) | 303,000 |
16 Oct 2023 | USD | 70.62 | 71.9 | 70.23 | 71.17 | 71.17 | +0.59 (+0.84%) | 253,800 |
13 Oct 2023 | USD | 72.47 | 72.62 | 70.43 | 70.58 | 70.58 | -1.98 (-2.73%) | 201,400 |
12 Oct 2023 | USD | 72.25 | 72.83 | 71.7 | 72.56 | 72.56 | +0.55 (+0.76%) | 352,200 |
11 Oct 2023 | USD | 71.54 | 72.14 | 71 | 72.01 | 72.01 | +0.73 (+1.02%) | 405,600 |