Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | USD | 457.02 | 469.89 | 456.5 | 468.32 | 468.32 | +13.02 (+2.86%) | 960,900 |
14 Nov 2023 | USD | 444.3 | 457.62 | 444.3 | 455.3 | 455.3 | +23.57 (+5.46%) | 785,300 |
13 Nov 2023 | USD | 428 | 436.48 | 425.07 | 431.73 | 431.73 | +2.81 (+0.66%) | 553,600 |
10 Nov 2023 | USD | 413.95 | 429.57 | 413.95 | 428.92 | 428.92 | +13.8 (+3.32%) | 727,100 |
9 Nov 2023 | USD | 465 | 465 | 413.07 | 415.12 | 415.12 | -27.03 (-6.11%) | 2,009,400 |
8 Nov 2023 | USD | 437.36 | 444.98 | 435.21 | 442.15 | 442.15 | +4.26 (+0.97%) | 1,151,300 |
7 Nov 2023 | USD | 429 | 446.86 | 427.35 | 437.89 | 437.89 | +17.39 (+4.14%) | 1,521,800 |
6 Nov 2023 | USD | 427.56 | 427.56 | 414.54 | 420.5 | 420.5 | -2.39 (-0.57%) | 733,200 |
3 Nov 2023 | USD | 418.87 | 422.91 | 408.62 | 422.89 | 422.89 | +1.15 (+0.27%) | 1,325,400 |
2 Nov 2023 | USD | 433.2 | 435.59 | 415.78 | 421.74 | 421.74 | +0.62 (+0.15%) | 834,700 |
1 Nov 2023 | USD | 422.06 | 425.64 | 409.5 | 421.12 | 421.12 | -2.65 (-0.63%) | 461,400 |
31 Oct 2023 | USD | 420 | 426.155 | 414.25 | 423.77 | 423.77 | +8.13 (+1.96%) | 504,300 |
30 Oct 2023 | USD | 421.17 | 421.44 | 411.222 | 415.64 | 415.64 | -0.63 (-0.15%) | 425,900 |
27 Oct 2023 | USD | 417.72 | 422.16 | 410 | 416.27 | 416.27 | +5.34 (+1.30%) | 447,100 |
26 Oct 2023 | USD | 417.75 | 422.42 | 407.23 | 410.93 | 410.93 | -0.76 (-0.18%) | 983,500 |
25 Oct 2023 | USD | 429.03 | 429.5 | 411.185 | 411.69 | 411.69 | -21.81 (-5.03%) | 578,900 |
24 Oct 2023 | USD | 433.17 | 437.83 | 423.58 | 433.5 | 433.5 | +2.48 (+0.58%) | 448,700 |
23 Oct 2023 | USD | 426.49 | 437.23 | 424.035 | 431.02 | 431.02 | +1.95 (+0.45%) | 595,500 |
20 Oct 2023 | USD | 444.4 | 444.4 | 425.2 | 429.07 | 429.07 | -15.76 (-3.54%) | 821,300 |
19 Oct 2023 | USD | 451.98 | 452.75 | 442.33 | 444.83 | 444.83 | -0.57 (-0.13%) | 427,200 |
18 Oct 2023 | USD | 458.32 | 465.045 | 442.82 | 445.4 | 445.4 | -23.34 (-4.98%) | 864,200 |
17 Oct 2023 | USD | 457.66 | 474.98 | 457.66 | 468.74 | 468.74 | -0.42 (-0.09%) | 353,900 |
16 Oct 2023 | USD | 458.32 | 471.835 | 456.383 | 469.16 | 469.16 | +12.89 (+2.83%) | 321,700 |
13 Oct 2023 | USD | 464.06 | 466.615 | 451.61 | 456.27 | 456.27 | -0.12 (-0.03%) | 515,900 |
12 Oct 2023 | USD | 457.05 | 463.635 | 448.52 | 456.39 | 456.39 | +0.94 (+0.21%) | 579,600 |
11 Oct 2023 | USD | 450.02 | 464.2 | 445.865 | 455.45 | 455.45 | -12.35 (-2.64%) | 1,664,700 |
10 Oct 2023 | USD | 487.54 | 500.3 | 467.3 | 467.8 | 467.8 | -20.18 (-4.14%) | 1,481,100 |
9 Oct 2023 | USD | 477 | 491.625 | 477 | 487.98 | 487.98 | +4.8 (+0.99%) | 473,900 |
6 Oct 2023 | USD | 459.23 | 485.51 | 454.32 | 483.18 | 483.18 | +18.24 (+3.92%) | 863,600 |
5 Oct 2023 | USD | 474.44 | 476.33 | 457 | 464.94 | 464.94 | -11.88 (-2.49%) | 711,800 |