Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 151.25 | 152.66 | 151.02 | 152.35 | 152.35 | +1.31 (+0.87%) | 646,800 |
31 Oct 2023 | USD | 150.01 | 151.13 | 149.61 | 151.04 | 151.04 | +1.34 (+0.90%) | 417,900 |
30 Oct 2023 | USD | 148.63 | 150.13 | 148.33 | 149.7 | 149.7 | +2.06 (+1.40%) | 543,000 |
27 Oct 2023 | USD | 149.06 | 149.26 | 147.23 | 147.64 | 147.64 | -0.81 (-0.55%) | 545,600 |
26 Oct 2023 | USD | 149.37 | 149.82 | 148.16 | 148.45 | 148.45 | -1.19 (-0.80%) | 958,600 |
25 Oct 2023 | USD | 151.11 | 151.23 | 149.46 | 149.64 | 149.64 | -1.63 (-1.08%) | 520,100 |
24 Oct 2023 | USD | 151.03 | 151.85 | 150.48 | 151.27 | 151.27 | +1.29 (+0.86%) | 445,100 |
23 Oct 2023 | USD | 150 | 151.62 | 149.57 | 149.98 | 149.98 | -0.48 (-0.32%) | 612,700 |
20 Oct 2023 | USD | 152.17 | 152.35 | 150.46 | 150.46 | 150.46 | -1.74 (-1.14%) | 523,200 |
19 Oct 2023 | USD | 153.83 | 154.71 | 152.04 | 152.2 | 152.2 | -1.16 (-0.76%) | 458,700 |
18 Oct 2023 | USD | 154.99 | 155.09 | 152.97 | 153.36 | 153.36 | -2.21 (-1.42%) | 579,100 |
17 Oct 2023 | USD | 154.15 | 156.43 | 154.15 | 155.57 | 155.57 | +0.41 (+0.26%) | 462,000 |
16 Oct 2023 | USD | 154.51 | 155.6 | 154.26 | 155.16 | 155.16 | +1.76 (+1.15%) | 494,800 |
13 Oct 2023 | USD | 154.64 | 155.13 | 152.82 | 153.4 | 153.4 | -0.83 (-0.54%) | 560,600 |
12 Oct 2023 | USD | 155.75 | 155.75 | 153.32 | 154.23 | 154.23 | -1.39 (-0.89%) | 345,900 |
11 Oct 2023 | USD | 155.51 | 155.95 | 154.53 | 155.62 | 155.62 | +0.56 (+0.36%) | 593,000 |
10 Oct 2023 | USD | 154.41 | 155.99 | 154.2 | 155.06 | 155.06 | +1.02 (+0.66%) | 711,900 |
9 Oct 2023 | USD | 152.39 | 154.19 | 152.17 | 154.04 | 154.04 | +0.93 (+0.61%) | 309,000 |
6 Oct 2023 | USD | 150.51 | 153.75 | 149.83 | 153.11 | 153.11 | +1.62 (+1.07%) | 408,200 |
5 Oct 2023 | USD | 151.53 | 151.73 | 150.41 | 151.49 | 151.49 | -0.26 (-0.17%) | 522,000 |
4 Oct 2023 | USD | 151.13 | 151.99 | 150.19 | 151.75 | 151.75 | +0.99 (+0.66%) | 700,600 |
3 Oct 2023 | USD | 151.95 | 152.63 | 150.34 | 150.76 | 150.76 | -2.15 (-1.41%) | 909,000 |
2 Oct 2023 | USD | 153.45 | 153.71 | 151.96 | 152.91 | 152.91 | -0.93 (-0.60%) | 1,835,000 |
29 Sep 2023 | USD | 155.46 | 155.46 | 153.26 | 153.84 | 153.84 | -0.31 (-0.20%) | 923,000 |
28 Sep 2023 | USD | 153.24 | 154.76 | 153.14 | 154.15 | 154.15 | +0.82 (+0.53%) | 503,600 |
27 Sep 2023 | USD | 154.01 | 154.13 | 152.1 | 153.33 | 153.33 | -0.25 (-0.16%) | 491,500 |
26 Sep 2023 | USD | 154.88 | 155.17 | 153.3 | 153.58 | 153.58 | -3.19 (-2.03%) | 505,300 |
25 Sep 2023 | USD | 155.84 | 156.81 | 155.69 | 156.77 | 156.77 | +0.38 (+0.24%) | 372,900 |
22 Sep 2023 | USD | 157.3 | 157.53 | 156.24 | 156.39 | 156.39 | -0.58 (-0.37%) | 502,600 |
21 Sep 2023 | USD | 158.52 | 158.62 | 156.92 | 156.97 | 156.97 | -2.55 (-1.60%) | 458,700 |