Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 77.55 | 78.82 | 77.11 | 78.62 | 78.62 | +3.46 (+4.60%) | 10,745,300 |
20 Nov 2023 | USD | 75.31 | 75.64 | 74.66 | 75.16 | 75.16 | +0.4 (+0.54%) | 8,670,100 |
17 Nov 2023 | USD | 75.14 | 75.38 | 74.41 | 74.76 | 74.76 | -0.12 (-0.16%) | 6,262,600 |
16 Nov 2023 | USD | 74.3 | 75.15 | 74.2 | 74.88 | 74.88 | +0.86 (+1.16%) | 9,048,600 |
15 Nov 2023 | USD | 72.82 | 74.26 | 72.79 | 74.02 | 74.02 | +1.43 (+1.97%) | 8,385,800 |
14 Nov 2023 | USD | 72.37 | 73.34 | 72.08 | 72.59 | 72.59 | +0.51 (+0.71%) | 6,478,100 |
13 Nov 2023 | USD | 72.29 | 73.02 | 71.64 | 72.08 | 72.08 | +1.4 (+1.98%) | 8,452,100 |
10 Nov 2023 | USD | 70.43 | 70.83 | 69.32 | 70.68 | 70.68 | +0.59 (+0.84%) | 7,557,500 |
9 Nov 2023 | USD | 71.8 | 71.86 | 70.01 | 70.09 | 70.09 | -1.62 (-2.26%) | 8,321,000 |
8 Nov 2023 | USD | 72.79 | 72.96 | 71.14 | 71.71 | 71.71 | -0.77 (-1.06%) | 6,767,100 |
7 Nov 2023 | USD | 73.28 | 73.62 | 72.3 | 72.48 | 72.48 | -0.94 (-1.28%) | 5,653,400 |
6 Nov 2023 | USD | 72.65 | 73.53 | 72.54 | 73.42 | 73.42 | +0.86 (+1.19%) | 5,916,500 |
3 Nov 2023 | USD | 72.58 | 72.99 | 72.24 | 72.56 | 72.56 | +0.47 (+0.65%) | 5,198,300 |
2 Nov 2023 | USD | 70.98 | 72.15 | 70.95 | 72.09 | 72.09 | +1.24 (+1.75%) | 6,330,200 |
1 Nov 2023 | USD | 70.52 | 71.07 | 70.04 | 70.85 | 70.85 | +0.29 (+0.41%) | 5,380,300 |
31 Oct 2023 | USD | 69.91 | 70.95 | 69.91 | 70.56 | 70.56 | +0.59 (+0.84%) | 10,770,200 |
30 Oct 2023 | USD | 69.82 | 70.16 | 68.84 | 69.97 | 69.97 | +0.54 (+0.78%) | 8,934,700 |
27 Oct 2023 | USD | 71.08 | 71.42 | 69.04 | 69.43 | 69.43 | -0.94 (-1.34%) | 10,007,600 |
26 Oct 2023 | USD | 71.25 | 71.53 | 70.31 | 70.37 | 70.37 | -1.03 (-1.44%) | 7,894,000 |
25 Oct 2023 | USD | 71.75 | 72.44 | 70.95 | 71.4 | 71.4 | -0.56 (-0.78%) | 7,462,700 |
24 Oct 2023 | USD | 72.46 | 73.04 | 71.34 | 71.96 | 71.96 | -0.43 (-0.59%) | 13,129,200 |
23 Oct 2023 | USD | 72.68 | 73.78 | 72.11 | 72.39 | 72.39 | -0.31 (-0.43%) | 7,133,300 |
20 Oct 2023 | USD | 72.46 | 73.21 | 72.01 | 72.7 | 72.7 | +0.35 (+0.48%) | 8,399,300 |
19 Oct 2023 | USD | 72.64 | 72.86 | 71.7 | 72.35 | 72.35 | -0.35 (-0.48%) | 7,048,400 |
18 Oct 2023 | USD | 73.75 | 73.94 | 72.23 | 72.7 | 72.7 | -0.11 (-0.15%) | 7,900,700 |
17 Oct 2023 | USD | 71.5 | 73.24 | 71.33 | 72.81 | 72.81 | +1.06 (+1.48%) | 7,936,400 |
16 Oct 2023 | USD | 72.15 | 72.74 | 71.3 | 71.75 | 71.75 | -0.21 (-0.29%) | 9,083,700 |
13 Oct 2023 | USD | 71.26 | 72.32 | 70.97 | 71.96 | 71.96 | +0.67 (+0.94%) | 8,168,800 |
12 Oct 2023 | USD | 73.2 | 73.41 | 70.95 | 71.29 | 71.29 | -1.6 (-2.20%) | 10,503,300 |
11 Oct 2023 | USD | 75.69 | 75.89 | 72.41 | 72.89 | 72.89 | -3.29 (-4.32%) | 8,881,200 |