Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 70.33 | 70.59 | 69.62 | 69.73 | 69.73 | +0.27 (+0.39%) | 531,800 |
21 Nov 2023 | USD | 69.43 | 69.61 | 68.9 | 69.46 | 69.46 | -0.06 (-0.09%) | 663,200 |
20 Nov 2023 | USD | 69.24 | 69.76 | 68.88 | 69.52 | 69.52 | -0.02 (-0.03%) | 613,100 |
17 Nov 2023 | USD | 70.51 | 70.6 | 69.33 | 69.54 | 69.54 | -0.41 (-0.59%) | 934,200 |
16 Nov 2023 | USD | 69.79 | 70.46 | 69.29 | 69.95 | 69.95 | +0.57 (+0.82%) | 1,419,700 |
15 Nov 2023 | USD | 68.84 | 69.84 | 68.84 | 69.38 | 69.38 | +0.38 (+0.55%) | 1,150,200 |
14 Nov 2023 | USD | 67.33 | 69.44 | 67.04 | 69 | 69 | +3.54 (+5.41%) | 1,267,600 |
13 Nov 2023 | USD | 65.39 | 65.8 | 65.01 | 65.46 | 65.46 | -0.2 (-0.30%) | 733,400 |
10 Nov 2023 | USD | 65.52 | 65.76 | 64.86 | 65.66 | 65.66 | +0.67 (+1.03%) | 1,116,900 |
9 Nov 2023 | USD | 66.14 | 66.14 | 64.61 | 64.99 | 64.99 | -0.87 (-1.32%) | 860,200 |
8 Nov 2023 | USD | 65.87 | 66.13 | 65.2 | 65.86 | 65.86 | +0.18 (+0.27%) | 926,900 |
7 Nov 2023 | USD | 66.46 | 66.65 | 65.2 | 65.68 | 65.68 | -0.67 (-1.01%) | 1,326,800 |
6 Nov 2023 | USD | 67.6 | 67.72 | 65.48 | 66.35 | 66.35 | -1.52 (-2.24%) | 1,566,300 |
3 Nov 2023 | USD | 67.69 | 68.68 | 67.5 | 67.87 | 67.87 | +1.11 (+1.66%) | 1,954,200 |
2 Nov 2023 | USD | 66.91 | 67.42 | 66.53 | 66.76 | 66.76 | +0.77 (+1.17%) | 2,045,400 |
1 Nov 2023 | USD | 65.75 | 66.15 | 65.13 | 65.99 | 65.99 | +0.19 (+0.29%) | 1,749,100 |
31 Oct 2023 | USD | 66 | 66.48 | 65.58 | 65.8 | 65.8 | +0.09 (+0.14%) | 1,494,300 |
30 Oct 2023 | USD | 64.93 | 65.94 | 64.04 | 65.71 | 65.71 | +1.37 (+2.13%) | 1,068,100 |
27 Oct 2023 | USD | 66.53 | 66.53 | 64.13 | 64.34 | 64.34 | -1.95 (-2.94%) | 1,719,800 |
26 Oct 2023 | USD | 64.68 | 66.41 | 64.54 | 66.29 | 66.29 | +1.86 (+2.89%) | 1,823,800 |
25 Oct 2023 | USD | 64.67 | 65.14 | 64.19 | 64.43 | 64.43 | -0.66 (-1.01%) | 1,151,200 |
24 Oct 2023 | USD | 64.86 | 65.44 | 64.45 | 65.09 | 65.09 | +0.39 (+0.60%) | 1,951,600 |
23 Oct 2023 | USD | 63.55 | 65.63 | 63.55 | 64.7 | 64.7 | -0.13 (-0.20%) | 1,301,300 |
20 Oct 2023 | USD | 65.82 | 66.23 | 64.81 | 64.83 | 64.83 | -0.77 (-1.17%) | 1,670,600 |
19 Oct 2023 | USD | 67.35 | 67.84 | 65.51 | 65.6 | 65.6 | -2.38 (-3.50%) | 2,090,600 |
18 Oct 2023 | USD | 67.7 | 68.35 | 66.4 | 67.98 | 67.98 | -0.03 (-0.04%) | 1,668,600 |
17 Oct 2023 | USD | 64.07 | 68.82 | 63.29 | 68.01 | 68.01 | +2.8 (+4.29%) | 2,904,000 |
16 Oct 2023 | USD | 64.87 | 65.33 | 64.26 | 65.21 | 65.21 | +0.63 (+0.98%) | 1,650,200 |
13 Oct 2023 | USD | 64.58 | 64.8 | 63.96 | 64.58 | 64.58 | +0.28 (+0.44%) | 1,341,100 |
12 Oct 2023 | USD | 64.92 | 65.4 | 64 | 64.3 | 64.3 | -1.08 (-1.65%) | 1,051,000 |