Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 165.45 | 167.32 | 163.58 | 166.19 | 166.19 | +0.96 (+0.58%) | 66,100 |
21 Nov 2023 | USD | 166.81 | 167.41 | 164.62 | 165.23 | 165.23 | -2.51 (-1.50%) | 81,100 |
20 Nov 2023 | USD | 166.06 | 168.65 | 166.06 | 167.74 | 167.74 | +1.01 (+0.61%) | 86,100 |
17 Nov 2023 | USD | 166.83 | 168.67 | 165.59 | 166.73 | 166.73 | +0.9 (+0.54%) | 102,000 |
16 Nov 2023 | USD | 165.49 | 166.61 | 164.82 | 165.83 | 165.83 | -0.15 (-0.09%) | 116,000 |
15 Nov 2023 | USD | 165.64 | 166.92 | 164.9 | 165.98 | 165.98 | +0.33 (+0.20%) | 153,300 |
14 Nov 2023 | USD | 164.1 | 165.84 | 162.85 | 165.65 | 165.65 | +2.85 (+1.75%) | 140,900 |
13 Nov 2023 | USD | 159.46 | 162.86 | 158.86 | 162.8 | 162.8 | +2.52 (+1.57%) | 103,400 |
10 Nov 2023 | USD | 159.93 | 161.17 | 158.63 | 160.28 | 160.28 | +0.93 (+0.58%) | 61,300 |
9 Nov 2023 | USD | 158.17 | 159.78 | 157.34 | 159.35 | 159.35 | +1.6 (+1.01%) | 69,100 |
8 Nov 2023 | USD | 159.82 | 160.18 | 157.57 | 157.75 | 157.75 | -2.1 (-1.31%) | 111,100 |
7 Nov 2023 | USD | 159.7 | 160.83 | 159.54 | 159.85 | 159.85 | +0.12 (+0.08%) | 53,500 |
6 Nov 2023 | USD | 160.67 | 161.48 | 158.72 | 159.73 | 159.73 | -0.78 (-0.49%) | 91,400 |
3 Nov 2023 | USD | 159.99 | 161.76 | 159.92 | 160.51 | 160.51 | +1.42 (+0.89%) | 67,200 |
2 Nov 2023 | USD | 159.12 | 160.27 | 157.11 | 159.09 | 159.09 | +1.43 (+0.91%) | 80,300 |
1 Nov 2023 | USD | 157.07 | 157.75 | 155.6 | 157.66 | 157.66 | -0.22 (-0.14%) | 95,800 |
31 Oct 2023 | USD | 157.51 | 159.07 | 156.78 | 157.88 | 157.88 | -0.28 (-0.18%) | 167,100 |
30 Oct 2023 | USD | 157.24 | 159.28 | 155.34 | 158.16 | 158.16 | +0.56 (+0.36%) | 85,200 |
27 Oct 2023 | USD | 160.26 | 160.93 | 157.42 | 157.6 | 157.6 | -2.4 (-1.50%) | 143,300 |
26 Oct 2023 | USD | 158.98 | 161.53 | 157.45 | 160 | 160 | +0.82 (+0.52%) | 179,400 |
25 Oct 2023 | USD | 153.38 | 162.32 | 153 | 159.18 | 159.18 | +10.57 (+7.11%) | 248,900 |
24 Oct 2023 | USD | 147.83 | 149.78 | 147.35 | 148.61 | 148.61 | +0.64 (+0.43%) | 109,900 |
23 Oct 2023 | USD | 149.24 | 150.46 | 147.88 | 147.97 | 147.97 | -1.54 (-1.03%) | 104,500 |
20 Oct 2023 | USD | 151.57 | 151.57 | 149.21 | 149.51 | 149.51 | -1.44 (-0.95%) | 90,200 |
19 Oct 2023 | USD | 150.45 | 152.76 | 149.87 | 150.95 | 150.95 | -0.66 (-0.44%) | 135,900 |
18 Oct 2023 | USD | 154.24 | 154.75 | 151.4 | 151.61 | 151.61 | -4.16 (-2.67%) | 107,100 |
17 Oct 2023 | USD | 153.58 | 156.69 | 151.19 | 155.77 | 155.77 | +1.37 (+0.89%) | 209,700 |
16 Oct 2023 | USD | 154.63 | 156.05 | 153.74 | 154.4 | 154.4 | +1.37 (+0.90%) | 80,400 |
13 Oct 2023 | USD | 155 | 155 | 152.79 | 153.03 | 153.03 | -1.55 (-1.00%) | 67,200 |
12 Oct 2023 | USD | 156.83 | 156.83 | 152.4 | 154.58 | 154.58 | -1.59 (-1.02%) | 88,200 |