Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 64.69 | 65.01 | 63.94 | 63.94 | 63.94 | -0.57 (-0.88%) | 202,400 |
19 Oct 2023 | USD | 64.96 | 65.88 | 64.47 | 64.51 | 64.51 | -0.85 (-1.30%) | 254,500 |
18 Oct 2023 | USD | 65.66 | 66.1 | 65.16 | 65.36 | 65.36 | -0.58 (-0.88%) | 249,900 |
17 Oct 2023 | USD | 64.1 | 66.66 | 64.1 | 65.94 | 65.94 | +0.96 (+1.48%) | 302,900 |
16 Oct 2023 | USD | 64.46 | 65.75 | 64.2 | 64.98 | 64.98 | +1.19 (+1.87%) | 555,000 |
13 Oct 2023 | USD | 63.11 | 64.26 | 62.78 | 63.79 | 63.79 | +0.45 (+0.71%) | 285,300 |
12 Oct 2023 | USD | 65.64 | 65.91 | 62.72 | 63.34 | 63.34 | -2.58 (-3.91%) | 270,900 |
11 Oct 2023 | USD | 66.65 | 66.82 | 65.31 | 65.92 | 65.92 | -1.2 (-1.79%) | 224,700 |
10 Oct 2023 | USD | 65.83 | 67.51 | 65.76 | 67.12 | 67.12 | +1.28 (+1.94%) | 284,400 |
9 Oct 2023 | USD | 65.2 | 65.86 | 63.58 | 65.84 | 65.84 | -0.74 (-1.11%) | 435,600 |
6 Oct 2023 | USD | 65.49 | 67.15 | 63.79 | 66.58 | 66.58 | +1.15 (+1.76%) | 496,700 |
5 Oct 2023 | USD | 66.07 | 67.46 | 65.05 | 65.43 | 65.43 | +0.38 (+0.58%) | 621,300 |
4 Oct 2023 | USD | 65.44 | 65.8 | 63.82 | 65.05 | 65.05 | -0.25 (-0.38%) | 318,200 |
3 Oct 2023 | USD | 67.33 | 67.33 | 65.15 | 65.3 | 65.3 | -2.78 (-4.08%) | 322,600 |
2 Oct 2023 | USD | 69.11 | 69.19 | 67.8 | 68.08 | 68.08 | -0.98 (-1.42%) | 307,100 |
29 Sep 2023 | USD | 68.77 | 69.98 | 68.53 | 69.06 | 69.06 | +0.67 (+0.98%) | 358,000 |
28 Sep 2023 | USD | 67.52 | 68.58 | 67.43 | 68.39 | 68.39 | +0.73 (+1.08%) | 313,600 |
27 Sep 2023 | USD | 68.45 | 68.69 | 66.96 | 67.66 | 67.66 | -0.46 (-0.68%) | 290,400 |
26 Sep 2023 | USD | 69.4 | 70.08 | 68.11 | 68.12 | 68.12 | -1.43 (-2.06%) | 254,800 |
25 Sep 2023 | USD | 69.56 | 70.85 | 69.5 | 69.55 | 69.55 | -0.37 (-0.53%) | 254,400 |
22 Sep 2023 | USD | 70.7 | 71.08 | 69.66 | 69.92 | 69.92 | -0.69 (-0.98%) | 193,100 |
21 Sep 2023 | USD | 71.43 | 71.98 | 70.6 | 70.61 | 70.61 | -1.37 (-1.90%) | 240,700 |
20 Sep 2023 | USD | 73.05 | 73.46 | 71.89 | 71.98 | 71.98 | -0.81 (-1.11%) | 268,000 |
19 Sep 2023 | USD | 72.07 | 73.05 | 71.11 | 72.79 | 72.79 | +0.31 (+0.43%) | 309,100 |
18 Sep 2023 | USD | 72.38 | 73.93 | 72.01 | 72.48 | 72.48 | +0.45 (+0.62%) | 360,300 |
15 Sep 2023 | USD | 73.46 | 73.57 | 71.64 | 72.03 | 72.03 | -1.43 (-1.95%) | 655,352 |
14 Sep 2023 | USD | 72.69 | 73.47 | 71.61 | 73.46 | 73.46 | +1.22 (+1.69%) | 535,200 |
13 Sep 2023 | USD | 73 | 73.39 | 71.85 | 72.24 | 72.24 | -0.75 (-1.03%) | 408,800 |
12 Sep 2023 | USD | 76.23 | 76.23 | 72.68 | 72.99 | 72.99 | -3.51 (-4.59%) | 706,400 |
11 Sep 2023 | USD | 78.31 | 78.43 | 76.49 | 76.5 | 76.5 | -1.37 (-1.76%) | 560,500 |