Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 63.03 | 63.13 | 62.57 | 62.59 | 62.59 | +0.09 (+0.14%) | 1,880,200 |
5 Dec 2023 | USD | 62.46 | 62.69 | 62.36 | 62.5 | 62.5 | -0.28 (-0.45%) | 2,250,700 |
4 Dec 2023 | USD | 62.75 | 62.99 | 62.59 | 62.78 | 62.78 | -0.55 (-0.87%) | 1,393,900 |
1 Dec 2023 | USD | 62.62 | 63.35 | 62.56 | 63.33 | 63.33 | +0.58 (+0.92%) | 1,613,500 |
30 Nov 2023 | USD | 62.72 | 62.84 | 62.45 | 62.75 | 62.75 | 0.0 (0.0%) | 1,648,700 |
29 Nov 2023 | USD | 62.79 | 62.95 | 62.65 | 62.75 | 62.75 | +0.03 (+0.05%) | 2,013,100 |
28 Nov 2023 | USD | 62.54 | 62.9 | 62.44 | 62.72 | 62.72 | +0.19 (+0.30%) | 835,000 |
27 Nov 2023 | USD | 62.53 | 62.61 | 62.4 | 62.53 | 62.53 | -0.23 (-0.37%) | 990,700 |
24 Nov 2023 | USD | 62.49 | 62.76 | 62.48 | 62.76 | 62.76 | +0.38 (+0.61%) | 504,100 |
22 Nov 2023 | USD | 62.38 | 62.45 | 62.1 | 62.38 | 62.38 | +0.04 (+0.06%) | 1,052,400 |
21 Nov 2023 | USD | 62.59 | 62.63 | 62.26 | 62.34 | 62.34 | -0.3 (-0.48%) | 856,600 |
20 Nov 2023 | USD | 62.31 | 62.71 | 62.26 | 62.64 | 62.64 | +0.38 (+0.61%) | 1,236,400 |
17 Nov 2023 | USD | 62.09 | 62.27 | 61.95 | 62.26 | 62.26 | +0.62 (+1.01%) | 969,100 |
16 Nov 2023 | USD | 61.59 | 61.85 | 61.42 | 61.64 | 61.64 | -0.27 (-0.44%) | 987,100 |
15 Nov 2023 | USD | 61.95 | 62.19 | 61.83 | 61.91 | 61.91 | +0.09 (+0.15%) | 2,132,100 |
14 Nov 2023 | USD | 61.2 | 61.88 | 61.2 | 61.82 | 61.82 | +1.59 (+2.64%) | 3,055,300 |
13 Nov 2023 | USD | 59.88 | 60.36 | 59.82 | 60.23 | 60.23 | +0.07 (+0.12%) | 1,455,400 |
10 Nov 2023 | USD | 59.83 | 60.17 | 59.49 | 60.16 | 60.16 | +0.32 (+0.53%) | 1,168,100 |
9 Nov 2023 | USD | 60.31 | 60.51 | 59.79 | 59.84 | 59.84 | -0.13 (-0.22%) | 1,735,300 |
8 Nov 2023 | USD | 59.99 | 60.22 | 59.81 | 59.97 | 59.97 | -0.16 (-0.27%) | 1,754,800 |
7 Nov 2023 | USD | 60 | 60.22 | 59.85 | 60.13 | 60.13 | -0.35 (-0.58%) | 2,361,100 |
6 Nov 2023 | USD | 60.66 | 60.72 | 60.34 | 60.48 | 60.48 | -0.04 (-0.07%) | 7,176,600 |
3 Nov 2023 | USD | 60.28 | 60.66 | 60.26 | 60.52 | 60.52 | +0.85 (+1.42%) | 1,553,200 |
2 Nov 2023 | USD | 59.42 | 59.69 | 59.28 | 59.67 | 59.67 | +1.22 (+2.09%) | 1,760,300 |
1 Nov 2023 | USD | 58 | 58.45 | 57.91 | 58.45 | 58.45 | +0.56 (+0.97%) | 1,746,500 |
31 Oct 2023 | USD | 57.78 | 57.94 | 57.57 | 57.89 | 57.89 | +0.04 (+0.07%) | 1,773,700 |
30 Oct 2023 | USD | 57.86 | 57.96 | 57.58 | 57.85 | 57.85 | +0.67 (+1.17%) | 1,967,800 |
27 Oct 2023 | USD | 57.71 | 57.77 | 57.04 | 57.18 | 57.18 | -0.12 (-0.21%) | 2,111,700 |
26 Oct 2023 | USD | 57.46 | 57.58 | 57.09 | 57.3 | 57.3 | -0.38 (-0.66%) | 2,111,300 |
25 Oct 2023 | USD | 57.91 | 58.12 | 57.63 | 57.68 | 57.68 | -0.53 (-0.91%) | 1,828,400 |