Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 370.71 | 389.23 | 370.18 | 387.07 | 387.07 | +16.75 (+4.52%) | 1,311,900 |
24 Nov 2023 | USD | 368.71 | 371.14 | 367.24 | 370.32 | 370.32 | +0.83 (+0.22%) | 216,700 |
22 Nov 2023 | USD | 369.95 | 372.58 | 368.64 | 369.49 | 369.49 | +0.18 (+0.05%) | 309,000 |
21 Nov 2023 | USD | 367.84 | 371.16 | 367.8 | 369.31 | 369.31 | +0.81 (+0.22%) | 417,900 |
20 Nov 2023 | USD | 372.95 | 372.95 | 367.9 | 368.5 | 368.5 | -3.92 (-1.05%) | 571,500 |
17 Nov 2023 | USD | 376.96 | 378.42 | 369.58 | 372.42 | 372.42 | -2.32 (-0.62%) | 557,000 |
16 Nov 2023 | USD | 380.96 | 384.06 | 373.16 | 374.74 | 374.74 | -6.69 (-1.75%) | 530,200 |
15 Nov 2023 | USD | 382 | 386.51 | 380.27 | 381.43 | 381.43 | -0.98 (-0.26%) | 560,100 |
14 Nov 2023 | USD | 379.52 | 385.2 | 379.35 | 382.41 | 382.41 | +7.86 (+2.10%) | 707,000 |
13 Nov 2023 | USD | 376.82 | 376.82 | 369.32 | 374.55 | 374.55 | -3.96 (-1.05%) | 736,000 |
10 Nov 2023 | USD | 372 | 379.33 | 371.03 | 378.51 | 378.51 | +8.82 (+2.39%) | 744,800 |
9 Nov 2023 | USD | 372.65 | 374.57 | 367.67 | 369.69 | 369.69 | -2.15 (-0.58%) | 600,800 |
8 Nov 2023 | USD | 373.36 | 377.27 | 366.58 | 371.84 | 371.84 | +0.14 (+0.04%) | 596,000 |
7 Nov 2023 | USD | 367.2 | 373.54 | 367.2 | 371.7 | 371.7 | +3.45 (+0.94%) | 564,800 |
6 Nov 2023 | USD | 362.53 | 370.37 | 361.82 | 368.25 | 368.25 | +6.31 (+1.74%) | 552,600 |
3 Nov 2023 | USD | 350.29 | 363.22 | 350.29 | 361.94 | 361.94 | +13.56 (+3.89%) | 838,100 |
2 Nov 2023 | USD | 349 | 351.84 | 345.76 | 348.38 | 348.38 | +4.25 (+1.23%) | 622,700 |
1 Nov 2023 | USD | 338.98 | 344.7 | 332.13 | 344.13 | 344.13 | +5.14 (+1.52%) | 752,600 |
31 Oct 2023 | USD | 340.5 | 341.72 | 335.3 | 338.99 | 338.99 | +0.28 (+0.08%) | 788,400 |
30 Oct 2023 | USD | 342.8 | 343.37 | 334.28 | 338.71 | 338.71 | -1.89 (-0.55%) | 666,400 |
27 Oct 2023 | USD | 347.51 | 347.51 | 339.01 | 340.6 | 340.6 | -5.34 (-1.54%) | 650,000 |
26 Oct 2023 | USD | 349.71 | 351.04 | 345.32 | 345.94 | 345.94 | -3.97 (-1.13%) | 517,000 |
25 Oct 2023 | USD | 353.82 | 354.55 | 347.94 | 349.91 | 349.91 | -3.68 (-1.04%) | 433,500 |
24 Oct 2023 | USD | 349.85 | 354.25 | 349.76 | 353.59 | 353.59 | +5.29 (+1.52%) | 458,500 |
23 Oct 2023 | USD | 346 | 350.6 | 344.33 | 348.3 | 348.3 | +0.61 (+0.18%) | 494,800 |
20 Oct 2023 | USD | 344.05 | 349.45 | 343.78 | 347.69 | 347.69 | +3.38 (+0.98%) | 683,700 |
19 Oct 2023 | USD | 350.23 | 350.23 | 342.91 | 344.31 | 344.31 | -0.81 (-0.23%) | 784,500 |
18 Oct 2023 | USD | 349.3 | 350.37 | 344.48 | 345.12 | 345.12 | -5.37 (-1.53%) | 645,300 |
17 Oct 2023 | USD | 350.06 | 355.72 | 348.51 | 350.49 | 350.49 | -1.19 (-0.34%) | 618,300 |
16 Oct 2023 | USD | 349.32 | 352.03 | 344.48 | 351.68 | 351.68 | +4.87 (+1.40%) | 689,000 |