Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 73.19 | 73.77 | 72.95 | 73.06 | 73.06 | -0.41 (-0.56%) | 273,185 |
24 Nov 2023 | USD | 73.25 | 73.94 | 72.97 | 73.47 | 73.47 | +0.57 (+0.78%) | 112,300 |
22 Nov 2023 | USD | 73.24 | 73.53 | 72.34 | 72.9 | 72.9 | +0.32 (+0.44%) | 307,700 |
21 Nov 2023 | USD | 73.18 | 73.24 | 72.1 | 72.58 | 72.58 | -1.25 (-1.69%) | 271,200 |
20 Nov 2023 | USD | 74.1 | 74.17 | 73.25 | 73.83 | 73.83 | +0.05 (+0.07%) | 279,000 |
17 Nov 2023 | USD | 74.15 | 74.7 | 73.26 | 73.78 | 73.78 | -0.23 (-0.31%) | 233,300 |
16 Nov 2023 | USD | 74.7 | 74.82 | 73.79 | 74.01 | 74.01 | -0.6 (-0.80%) | 351,900 |
15 Nov 2023 | USD | 74.05 | 75.03 | 74.05 | 74.61 | 74.61 | +0.13 (+0.17%) | 519,000 |
14 Nov 2023 | USD | 73.02 | 75.86 | 72.55 | 74.48 | 74.48 | +4.23 (+6.02%) | 277,400 |
13 Nov 2023 | USD | 69.89 | 70.83 | 69.62 | 70.25 | 70.25 | -0.32 (-0.45%) | 203,300 |
10 Nov 2023 | USD | 70.07 | 71.37 | 69.66 | 70.57 | 70.57 | +0.95 (+1.36%) | 189,400 |
9 Nov 2023 | USD | 72.81 | 72.81 | 69.38 | 69.62 | 69.62 | -3.37 (-4.62%) | 244,600 |
8 Nov 2023 | USD | 72.76 | 73.81 | 72.53 | 72.99 | 72.99 | +0.5 (+0.69%) | 301,500 |
7 Nov 2023 | USD | 71.07 | 73.17 | 70.05 | 72.49 | 72.49 | +0.56 (+0.78%) | 333,700 |
6 Nov 2023 | USD | 72.6 | 72.62 | 71.73 | 71.93 | 71.93 | -0.9 (-1.24%) | 285,500 |
3 Nov 2023 | USD | 72.11 | 73.87 | 71.88 | 72.83 | 72.83 | +2.15 (+3.04%) | 348,500 |
2 Nov 2023 | USD | 69 | 70.98 | 68.76 | 70.68 | 70.68 | +2.64 (+3.88%) | 304,400 |
1 Nov 2023 | USD | 66.96 | 68.38 | 65.95 | 68.04 | 68.04 | +1.71 (+2.58%) | 177,000 |
31 Oct 2023 | USD | 66.52 | 67.06 | 66.23 | 66.33 | 66.33 | +0.08 (+0.12%) | 218,700 |
30 Oct 2023 | USD | 66.45 | 66.75 | 65.67 | 66.25 | 66.25 | +0.62 (+0.94%) | 296,800 |
27 Oct 2023 | USD | 66.65 | 66.65 | 65.42 | 65.63 | 65.63 | -1.19 (-1.78%) | 275,000 |
26 Oct 2023 | USD | 67.34 | 67.85 | 66.77 | 66.82 | 66.82 | -0.19 (-0.28%) | 331,000 |
25 Oct 2023 | USD | 66.66 | 67.33 | 66.02 | 67.01 | 67.01 | -0.3 (-0.45%) | 214,900 |
24 Oct 2023 | USD | 67 | 67.39 | 66.56 | 67.31 | 67.31 | +0.48 (+0.72%) | 230,700 |
23 Oct 2023 | USD | 66.18 | 67.95 | 66.05 | 66.83 | 66.83 | +0.04 (+0.06%) | 308,800 |
20 Oct 2023 | USD | 67.43 | 67.43 | 66.45 | 66.79 | 66.79 | +0.15 (+0.23%) | 183,300 |
19 Oct 2023 | USD | 66.37 | 68.27 | 66.21 | 66.64 | 66.64 | +0.19 (+0.29%) | 183,700 |
18 Oct 2023 | USD | 69.4 | 69.5 | 66.24 | 66.45 | 66.45 | -3.51 (-5.02%) | 380,000 |
17 Oct 2023 | USD | 68.74 | 70.66 | 68.55 | 69.96 | 69.96 | +0.75 (+1.08%) | 290,200 |
16 Oct 2023 | USD | 68.08 | 69.75 | 67.82 | 69.21 | 69.21 | +1.36 (+2.00%) | 284,100 |