Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 67 | 67.23 | 65.94 | 66.24 | 66.24 | -0.29 (-0.44%) | 2,600,200 |
7 Nov 2023 | USD | 67.48 | 67.67 | 66.17 | 66.53 | 66.53 | -0.57 (-0.85%) | 3,315,600 |
6 Nov 2023 | USD | 67.22 | 67.82 | 67.02 | 67.1 | 67.1 | +0.03 (+0.04%) | 3,260,800 |
3 Nov 2023 | USD | 66.65 | 67.6 | 66.62 | 67.07 | 67.07 | +1.54 (+2.35%) | 3,806,000 |
2 Nov 2023 | USD | 64.56 | 65.73 | 64.08 | 65.53 | 65.53 | +1.7 (+2.66%) | 3,809,100 |
1 Nov 2023 | USD | 63.5 | 64.12 | 62.52 | 63.83 | 63.83 | +0.11 (+0.17%) | 5,164,800 |
31 Oct 2023 | USD | 62.4 | 64.25 | 62.33 | 63.72 | 63.72 | +1.36 (+2.18%) | 6,504,900 |
30 Oct 2023 | USD | 62.06 | 62.47 | 60.57 | 62.36 | 62.36 | +0.65 (+1.05%) | 4,865,500 |
27 Oct 2023 | USD | 63.1 | 64.15 | 61.01 | 61.71 | 61.71 | -1.07 (-1.70%) | 7,052,700 |
26 Oct 2023 | USD | 62.5 | 64.56 | 61.5 | 62.78 | 62.78 | -5.56 (-8.14%) | 10,377,200 |
25 Oct 2023 | USD | 70.12 | 70.32 | 67.68 | 68.34 | 68.34 | -2.15 (-3.05%) | 6,398,300 |
24 Oct 2023 | USD | 68.89 | 73.26 | 66.66 | 70.49 | 70.49 | +1.44 (+2.09%) | 10,547,200 |
23 Oct 2023 | USD | 69.22 | 69.73 | 68.21 | 69.05 | 69.05 | -0.43 (-0.62%) | 3,761,700 |
20 Oct 2023 | USD | 69.02 | 69.76 | 68.71 | 69.48 | 69.48 | +0.4 (+0.58%) | 3,254,700 |
19 Oct 2023 | USD | 69.8 | 69.95 | 68.8 | 69.08 | 69.08 | -0.63 (-0.90%) | 2,845,300 |
18 Oct 2023 | USD | 70.55 | 70.8 | 69.56 | 69.71 | 69.71 | -0.62 (-0.88%) | 3,425,800 |
17 Oct 2023 | USD | 70.89 | 71.96 | 70.13 | 70.33 | 70.33 | -0.94 (-1.32%) | 2,440,400 |
16 Oct 2023 | USD | 70.47 | 71.8 | 69.96 | 71.27 | 71.27 | +0.49 (+0.69%) | 3,676,500 |
13 Oct 2023 | USD | 69.28 | 70.83 | 68.91 | 70.78 | 70.78 | +0.86 (+1.23%) | 3,362,800 |
12 Oct 2023 | USD | 71.29 | 71.72 | 69.88 | 69.92 | 69.92 | -1.22 (-1.71%) | 4,536,400 |
11 Oct 2023 | USD | 72.51 | 72.57 | 69.2 | 71.14 | 71.14 | -1.77 (-2.43%) | 4,111,600 |
10 Oct 2023 | USD | 72.68 | 73.32 | 71.01 | 72.91 | 72.91 | +0.01 (+0.01%) | 5,807,200 |
9 Oct 2023 | USD | 73.17 | 73.53 | 72.17 | 72.9 | 72.9 | -0.8 (-1.09%) | 3,527,300 |
6 Oct 2023 | USD | 72.03 | 74.37 | 72.03 | 73.7 | 73.7 | +1.5 (+2.08%) | 4,670,600 |
5 Oct 2023 | USD | 71.24 | 72.54 | 70.93 | 72.2 | 72.2 | +0.93 (+1.30%) | 4,718,200 |
4 Oct 2023 | USD | 69.79 | 71.38 | 69.13 | 71.27 | 71.27 | +1.67 (+2.40%) | 5,147,200 |
3 Oct 2023 | USD | 68.61 | 70.18 | 68.61 | 69.6 | 69.6 | +0.42 (+0.61%) | 4,559,000 |
2 Oct 2023 | USD | 68.86 | 69.22 | 68.39 | 69.18 | 69.18 | -0.1 (-0.14%) | 3,154,300 |
29 Sep 2023 | USD | 70.31 | 70.44 | 69.11 | 69.28 | 69.28 | -0.68 (-0.97%) | 3,608,700 |
28 Sep 2023 | USD | 70.06 | 70.3 | 69.12 | 69.96 | 69.96 | -0.15 (-0.21%) | 5,230,600 |