Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 58.94 | 59.25 | 58.45 | 58.99 | 58.99 | -0.19 (-0.32%) | 716,000 |
3 Nov 2023 | USD | 58.37 | 60.23 | 57.82 | 59.18 | 59.18 | +1.9 (+3.32%) | 1,438,300 |
2 Nov 2023 | USD | 55.06 | 57.29 | 55.06 | 57.28 | 57.28 | +3.15 (+5.82%) | 1,818,800 |
1 Nov 2023 | USD | 52.1 | 54.48 | 49.47 | 54.13 | 54.13 | +2.85 (+5.56%) | 2,081,200 |
31 Oct 2023 | USD | 51.45 | 51.66 | 50.65 | 51.28 | 51.28 | +0.05 (+0.10%) | 906,500 |
30 Oct 2023 | USD | 51.04 | 51.31 | 50.26 | 51.23 | 51.23 | +0.79 (+1.57%) | 962,600 |
27 Oct 2023 | USD | 50.85 | 51.09 | 50.04 | 50.44 | 50.44 | -0.43 (-0.85%) | 659,100 |
26 Oct 2023 | USD | 51.48 | 51.79 | 50.7 | 50.87 | 50.87 | -0.37 (-0.72%) | 716,100 |
25 Oct 2023 | USD | 51.67 | 51.92 | 51.06 | 51.24 | 51.24 | -1.28 (-2.44%) | 636,900 |
24 Oct 2023 | USD | 53.23 | 53.46 | 52.02 | 52.52 | 52.52 | -0.16 (-0.30%) | 919,800 |
23 Oct 2023 | USD | 53.05 | 53.87 | 52.56 | 52.68 | 52.68 | -0.77 (-1.44%) | 600,600 |
20 Oct 2023 | USD | 54.24 | 54.24 | 52.97 | 53.45 | 53.45 | -0.55 (-1.02%) | 799,900 |
19 Oct 2023 | USD | 54.68 | 55.35 | 53.64 | 54 | 54 | -0.93 (-1.69%) | 727,300 |
18 Oct 2023 | USD | 55.07 | 55.81 | 54.32 | 54.93 | 54.93 | -0.81 (-1.45%) | 892,400 |
17 Oct 2023 | USD | 54.15 | 56.32 | 53.87 | 55.74 | 55.74 | +1.17 (+2.14%) | 1,071,800 |
16 Oct 2023 | USD | 52.93 | 54.82 | 52.64 | 54.57 | 54.57 | +2.15 (+4.10%) | 1,190,900 |
13 Oct 2023 | USD | 51.3 | 52.47 | 51.3 | 52.42 | 52.42 | +1.06 (+2.06%) | 864,200 |
12 Oct 2023 | USD | 53.97 | 54.33 | 50.54 | 51.36 | 51.36 | -2.83 (-5.22%) | 1,240,500 |
11 Oct 2023 | USD | 54.27 | 54.64 | 53.63 | 54.19 | 54.19 | +0.24 (+0.44%) | 678,800 |
10 Oct 2023 | USD | 52.36 | 54.38 | 52.27 | 53.95 | 53.95 | +1.79 (+3.43%) | 1,048,700 |
9 Oct 2023 | USD | 51.55 | 52.4 | 51.02 | 52.16 | 52.16 | +0.16 (+0.31%) | 1,083,200 |
6 Oct 2023 | USD | 53.32 | 53.75 | 51.87 | 52 | 52 | -1.78 (-3.31%) | 980,500 |
5 Oct 2023 | USD | 53.69 | 54.16 | 53.38 | 53.78 | 53.78 | -0.18 (-0.33%) | 753,800 |
4 Oct 2023 | USD | 54.27 | 54.49 | 52.97 | 53.96 | 53.96 | +0.01 (+0.02%) | 838,500 |
3 Oct 2023 | USD | 54.83 | 55.32 | 53.59 | 53.95 | 53.95 | -1.5 (-2.71%) | 1,054,800 |
2 Oct 2023 | USD | 54.82 | 55.63 | 54.7 | 55.45 | 55.45 | +0.18 (+0.33%) | 959,800 |
29 Sep 2023 | USD | 56.62 | 56.98 | 55.1 | 55.27 | 55.27 | -0.82 (-1.46%) | 446,000 |
28 Sep 2023 | USD | 54.88 | 56.25 | 54.88 | 56.09 | 56.09 | +1.08 (+1.96%) | 771,100 |
27 Sep 2023 | USD | 55.49 | 55.87 | 54.63 | 55.01 | 55.01 | -0.07 (-0.13%) | 764,500 |
26 Sep 2023 | USD | 55.17 | 55.61 | 54.86 | 55.08 | 55.08 | -0.48 (-0.86%) | 648,500 |