Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | USD | 147.11 | 150.49 | 146.47 | 150.32 | 150.32 | +2.33 (+1.57%) | 528,600 |
10 Nov 2023 | USD | 150 | 150 | 147.08 | 147.99 | 147.99 | -1.22 (-0.82%) | 469,000 |
9 Nov 2023 | USD | 151.29 | 152.67 | 148.3 | 149.21 | 149.21 | -0.73 (-0.49%) | 640,600 |
8 Nov 2023 | USD | 156.91 | 157.97 | 147.05 | 149.94 | 149.94 | +6.51 (+4.54%) | 1,168,100 |
7 Nov 2023 | USD | 145.36 | 145.39 | 142.93 | 143.43 | 143.43 | -1.93 (-1.33%) | 933,800 |
6 Nov 2023 | USD | 144.6 | 145.45 | 143.24 | 145.36 | 145.36 | +0.51 (+0.35%) | 633,000 |
3 Nov 2023 | USD | 143.57 | 145.83 | 143.25 | 144.85 | 144.85 | +2.92 (+2.06%) | 573,600 |
2 Nov 2023 | USD | 141.42 | 143.86 | 141.32 | 141.93 | 141.93 | +1.58 (+1.13%) | 790,900 |
1 Nov 2023 | USD | 141.55 | 141.56 | 138.95 | 140.35 | 140.35 | -0.64 (-0.45%) | 481,400 |
31 Oct 2023 | USD | 140.38 | 142.12 | 140.36 | 140.99 | 140.99 | +1.2 (+0.86%) | 482,600 |
30 Oct 2023 | USD | 138.93 | 140.46 | 137.17 | 139.79 | 139.79 | +1.69 (+1.22%) | 601,900 |
27 Oct 2023 | USD | 140.09 | 140.3 | 136.57 | 138.1 | 138.1 | -2.23 (-1.59%) | 572,800 |
26 Oct 2023 | USD | 141.61 | 143.03 | 139.69 | 140.33 | 140.33 | -1.63 (-1.15%) | 498,100 |
25 Oct 2023 | USD | 142.94 | 142.95 | 140.87 | 141.96 | 141.96 | -1.6 (-1.11%) | 518,400 |
24 Oct 2023 | USD | 143.68 | 145 | 142.21 | 143.56 | 143.56 | +0.46 (+0.32%) | 324,800 |
23 Oct 2023 | USD | 143.03 | 144.8 | 142.5 | 143.1 | 143.1 | -0.02 (-0.01%) | 635,300 |
20 Oct 2023 | USD | 146.02 | 146.32 | 142.95 | 143.12 | 143.12 | -2.49 (-1.71%) | 575,000 |
19 Oct 2023 | USD | 146.45 | 147.42 | 144.91 | 145.61 | 145.61 | -1.47 (-1.00%) | 475,900 |
18 Oct 2023 | USD | 148.67 | 149.24 | 146.95 | 147.08 | 147.08 | -1.95 (-1.31%) | 238,900 |
17 Oct 2023 | USD | 147.16 | 150.02 | 146.81 | 149.03 | 149.03 | +1.13 (+0.76%) | 416,200 |
16 Oct 2023 | USD | 146.61 | 148.37 | 145.61 | 147.9 | 147.9 | +2.47 (+1.70%) | 315,900 |
13 Oct 2023 | USD | 143.96 | 145.68 | 143.61 | 145.43 | 145.43 | +0.97 (+0.67%) | 454,700 |
12 Oct 2023 | USD | 144.16 | 145.33 | 141.68 | 144.46 | 144.46 | -2.72 (-1.85%) | 686,900 |
11 Oct 2023 | USD | 148.88 | 149.17 | 146.59 | 147.18 | 147.18 | -1.64 (-1.10%) | 382,400 |
10 Oct 2023 | USD | 148.23 | 149.77 | 148.02 | 148.82 | 148.82 | +1.02 (+0.69%) | 449,900 |
9 Oct 2023 | USD | 147.98 | 148.84 | 146.71 | 147.8 | 147.8 | -1.17 (-0.79%) | 372,600 |
6 Oct 2023 | USD | 148.25 | 151.09 | 147.53 | 148.97 | 148.97 | +0.39 (+0.26%) | 336,600 |
5 Oct 2023 | USD | 147.56 | 149.69 | 146.66 | 148.58 | 148.58 | +1.08 (+0.73%) | 384,900 |
4 Oct 2023 | USD | 146.53 | 147.57 | 145.56 | 147.5 | 147.5 | +0.86 (+0.59%) | 690,800 |
3 Oct 2023 | USD | 149.28 | 149.74 | 146.11 | 146.64 | 146.64 | -3.23 (-2.16%) | 435,800 |