Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 66.15 | 66.35 | 65.22 | 65.44 | 65.44 | -0.59 (-0.89%) | 2,353,100 |
18 Oct 2023 | USD | 66.8 | 67.2 | 65.83 | 66.03 | 66.03 | -1.14 (-1.70%) | 4,496,800 |
17 Oct 2023 | USD | 66.56 | 67.36 | 66.4 | 67.17 | 67.17 | +0.4 (+0.60%) | 2,478,800 |
16 Oct 2023 | USD | 66.1 | 66.9 | 65.96 | 66.77 | 66.77 | +0.99 (+1.51%) | 5,399,800 |
13 Oct 2023 | USD | 65.95 | 66.39 | 65.15 | 65.78 | 65.78 | -0.18 (-0.27%) | 3,259,200 |
12 Oct 2023 | USD | 68.21 | 68.21 | 65.7 | 65.96 | 65.96 | -2.38 (-3.48%) | 3,144,300 |
11 Oct 2023 | USD | 68.13 | 68.6 | 68.03 | 68.34 | 68.34 | +0.48 (+0.71%) | 2,391,100 |
10 Oct 2023 | USD | 68.13 | 68.5 | 67.49 | 67.86 | 67.86 | -0.32 (-0.47%) | 3,083,800 |
9 Oct 2023 | USD | 67.43 | 68.37 | 67.18 | 68.18 | 68.18 | +0.34 (+0.50%) | 1,584,400 |
6 Oct 2023 | USD | 67.19 | 68.17 | 66.82 | 67.84 | 67.84 | +0.14 (+0.21%) | 2,171,100 |
5 Oct 2023 | USD | 67.46 | 67.77 | 66.75 | 67.7 | 67.7 | +0.16 (+0.24%) | 2,193,000 |
4 Oct 2023 | USD | 67.49 | 67.64 | 66.9 | 67.54 | 67.54 | +0.24 (+0.36%) | 2,714,900 |
3 Oct 2023 | USD | 67.38 | 67.96 | 66.97 | 67.3 | 67.3 | -0.46 (-0.68%) | 4,139,600 |
2 Oct 2023 | USD | 67.52 | 67.99 | 67.22 | 67.76 | 67.76 | +0.02 (+0.03%) | 3,246,500 |
29 Sep 2023 | USD | 68.03 | 68.41 | 67.49 | 67.74 | 67.74 | -0.1 (-0.15%) | 2,866,300 |
28 Sep 2023 | USD | 67.21 | 68.25 | 67.07 | 67.84 | 67.84 | -0.36 (-0.53%) | 4,173,200 |
27 Sep 2023 | USD | 69.04 | 69.04 | 67.76 | 68.2 | 68.2 | -0.44 (-0.64%) | 3,222,000 |
26 Sep 2023 | USD | 69.62 | 69.76 | 68.37 | 68.64 | 68.64 | -1.09 (-1.56%) | 3,122,600 |
25 Sep 2023 | USD | 69.4 | 69.86 | 69.24 | 69.73 | 69.73 | +0.12 (+0.17%) | 3,463,800 |
22 Sep 2023 | USD | 69.18 | 70.1 | 68.99 | 69.61 | 69.61 | +0.4 (+0.58%) | 2,048,400 |
21 Sep 2023 | USD | 69.2 | 69.93 | 68.97 | 69.21 | 69.21 | -0.3 (-0.43%) | 2,585,000 |
20 Sep 2023 | USD | 70.3 | 71.26 | 69.48 | 69.51 | 69.51 | -0.58 (-0.83%) | 3,550,100 |
19 Sep 2023 | USD | 69.85 | 70.19 | 69.05 | 70.09 | 70.09 | -0.13 (-0.19%) | 5,046,500 |
18 Sep 2023 | USD | 70.27 | 70.93 | 70.08 | 70.22 | 70.22 | +0.05 (+0.07%) | 4,788,900 |
15 Sep 2023 | USD | 70.8 | 70.93 | 69.88 | 70.17 | 70.17 | -0.8 (-1.13%) | 9,869,200 |
14 Sep 2023 | USD | 71 | 71.36 | 70.66 | 70.97 | 70.97 | +0.27 (+0.38%) | 2,351,200 |
13 Sep 2023 | USD | 70.24 | 70.85 | 70.07 | 70.7 | 70.7 | +0.57 (+0.81%) | 2,833,300 |
12 Sep 2023 | USD | 70.64 | 71.09 | 70.04 | 70.13 | 70.13 | -1.2 (-1.68%) | 2,512,000 |
11 Sep 2023 | USD | 71.64 | 71.91 | 70.94 | 71.33 | 71.33 | -0.01 (-0.01%) | 1,794,300 |
8 Sep 2023 | USD | 71.38 | 71.73 | 71.09 | 71.34 | 71.34 | +0.09 (+0.13%) | 1,823,300 |