Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 65.32 | 65.51 | 64.08 | 64.09 | 64.09 | -0.52 (-0.80%) | 206,500 |
8 Nov 2023 | USD | 66.83 | 67.02 | 64.2 | 64.61 | 64.61 | -1.92 (-2.89%) | 277,300 |
7 Nov 2023 | USD | 66.18 | 67.23 | 65.51 | 66.53 | 66.53 | -0.43 (-0.64%) | 239,500 |
6 Nov 2023 | USD | 66.21 | 67.14 | 65.42 | 66.96 | 66.96 | +0.73 (+1.10%) | 248,000 |
3 Nov 2023 | USD | 67.01 | 67.79 | 66.03 | 66.23 | 66.23 | +0.85 (+1.30%) | 320,400 |
2 Nov 2023 | USD | 63.29 | 66.06 | 63.29 | 65.38 | 65.38 | +2.71 (+4.32%) | 592,600 |
1 Nov 2023 | USD | 64.24 | 64.8 | 62.07 | 62.67 | 62.67 | -1.74 (-2.70%) | 581,300 |
31 Oct 2023 | USD | 63.94 | 68.93 | 63.06 | 64.41 | 64.41 | -6.57 (-9.26%) | 882,100 |
30 Oct 2023 | USD | 71.86 | 71.96 | 69.38 | 70.98 | 70.98 | +0.62 (+0.88%) | 602,100 |
27 Oct 2023 | USD | 71.9 | 72.5 | 69.92 | 70.36 | 70.36 | -1.5 (-2.09%) | 574,200 |
26 Oct 2023 | USD | 77 | 77.55 | 71.67 | 71.86 | 71.86 | -1.13 (-1.55%) | 1,571,200 |
25 Oct 2023 | USD | 74.36 | 74.43 | 72.67 | 72.99 | 72.99 | -1.47 (-1.97%) | 319,700 |
24 Oct 2023 | USD | 74.86 | 74.93 | 72.91 | 74.46 | 74.46 | +0.26 (+0.35%) | 386,200 |
23 Oct 2023 | USD | 75.5 | 75.93 | 73.86 | 74.2 | 74.2 | -1.36 (-1.80%) | 475,800 |
20 Oct 2023 | USD | 76.84 | 77.32 | 75.08 | 75.56 | 75.56 | -0.45 (-0.59%) | 407,000 |
19 Oct 2023 | USD | 75.41 | 76.71 | 74.94 | 76.01 | 76.01 | +0.73 (+0.97%) | 505,100 |
18 Oct 2023 | USD | 76.33 | 76.37 | 74.81 | 75.28 | 75.28 | -2 (-2.59%) | 331,400 |
17 Oct 2023 | USD | 75.23 | 79.51 | 74.49 | 77.28 | 77.28 | +2.95 (+3.97%) | 1,289,600 |
16 Oct 2023 | USD | 71.83 | 74.76 | 71.73 | 74.33 | 74.33 | +2.3 (+3.19%) | 396,200 |
13 Oct 2023 | USD | 71.65 | 73.77 | 70.9 | 72.03 | 72.03 | +0.3 (+0.42%) | 442,800 |
12 Oct 2023 | USD | 72.98 | 73.15 | 71.25 | 71.73 | 71.73 | -1.18 (-1.62%) | 250,300 |
11 Oct 2023 | USD | 72.65 | 73.7 | 71.98 | 72.91 | 72.91 | +0.15 (+0.21%) | 626,400 |
10 Oct 2023 | USD | 72.68 | 73.35 | 72 | 72.76 | 72.76 | +0.11 (+0.15%) | 457,600 |
9 Oct 2023 | USD | 71.22 | 73.9 | 71.15 | 72.65 | 72.65 | +1.25 (+1.75%) | 669,900 |
6 Oct 2023 | USD | 70.4 | 72.03 | 70.36 | 71.4 | 71.4 | +0.82 (+1.16%) | 462,100 |
5 Oct 2023 | USD | 69.97 | 71.98 | 69.86 | 70.58 | 70.58 | -0.32 (-0.45%) | 908,000 |
4 Oct 2023 | USD | 70 | 71 | 68.98 | 70.9 | 70.9 | +1.23 (+1.77%) | 382,300 |
3 Oct 2023 | USD | 67.8 | 69.86 | 67.72 | 69.67 | 69.67 | +1.6 (+2.35%) | 418,100 |
2 Oct 2023 | USD | 68.28 | 68.88 | 66.63 | 68.07 | 68.07 | -0.67 (-0.97%) | 820,900 |
29 Sep 2023 | USD | 68.46 | 69.83 | 67.16 | 68.74 | 68.74 | +0.99 (+1.46%) | 554,600 |