Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 77.34 | 78.91 | 77.13 | 78.62 | 78.62 | +1.06 (+1.37%) | 11,424,100 |
17 Nov 2023 | USD | 76.6 | 77.94 | 76.47 | 77.56 | 77.56 | +0.89 (+1.16%) | 9,376,900 |
16 Nov 2023 | USD | 76.89 | 77.48 | 76.48 | 76.67 | 76.67 | -0.47 (-0.61%) | 12,989,000 |
15 Nov 2023 | USD | 77.5 | 77.5 | 76.31 | 77.14 | 77.14 | -0.03 (-0.04%) | 9,954,000 |
14 Nov 2023 | USD | 76 | 77.45 | 75.91 | 77.17 | 77.17 | +2.39 (+3.20%) | 12,972,700 |
13 Nov 2023 | USD | 74.15 | 75.2 | 73.39 | 74.78 | 74.78 | -0.58 (-0.77%) | 9,116,000 |
10 Nov 2023 | USD | 74.44 | 75.81 | 73.57 | 75.36 | 75.36 | +1.79 (+2.43%) | 12,306,000 |
9 Nov 2023 | USD | 73.55 | 76.1 | 73.5 | 73.57 | 73.57 | +1.29 (+1.78%) | 22,435,900 |
8 Nov 2023 | USD | 72.62 | 72.78 | 71.72 | 72.28 | 72.28 | -0.52 (-0.71%) | 9,917,600 |
7 Nov 2023 | USD | 72.48 | 73.13 | 71.71 | 72.8 | 72.8 | -0.12 (-0.16%) | 8,248,400 |
6 Nov 2023 | USD | 72.58 | 72.99 | 72.02 | 72.92 | 72.92 | +0.34 (+0.47%) | 10,073,900 |
3 Nov 2023 | USD | 71.3 | 73.19 | 71.15 | 72.58 | 72.58 | +2.14 (+3.04%) | 14,455,400 |
2 Nov 2023 | USD | 70.32 | 71.03 | 69.75 | 70.44 | 70.44 | +1.04 (+1.50%) | 11,926,000 |
1 Nov 2023 | USD | 67 | 69.66 | 67 | 69.4 | 69.4 | +2.53 (+3.78%) | 16,777,500 |
31 Oct 2023 | USD | 66.08 | 67.07 | 65.26 | 66.87 | 66.87 | +0.8 (+1.21%) | 8,268,400 |
30 Oct 2023 | USD | 66.36 | 67.55 | 65.17 | 66.07 | 66.07 | +0.42 (+0.64%) | 10,667,700 |
27 Oct 2023 | USD | 64.92 | 66.27 | 64.88 | 65.65 | 65.65 | +1.12 (+1.74%) | 9,978,200 |
26 Oct 2023 | USD | 66.45 | 67.44 | 63.88 | 64.53 | 64.53 | -1.97 (-2.96%) | 16,697,900 |
25 Oct 2023 | USD | 68.49 | 69.2 | 65.9 | 66.5 | 66.5 | -1.57 (-2.31%) | 11,924,300 |
24 Oct 2023 | USD | 67.29 | 68.35 | 67.13 | 68.07 | 68.07 | +1.19 (+1.78%) | 8,450,700 |
23 Oct 2023 | USD | 66.82 | 68.16 | 66.23 | 66.88 | 66.88 | -0.34 (-0.51%) | 9,762,000 |
20 Oct 2023 | USD | 67.56 | 68.52 | 67.14 | 67.22 | 67.22 | -0.31 (-0.46%) | 11,501,700 |
19 Oct 2023 | USD | 69.68 | 69.78 | 67.18 | 67.53 | 67.53 | -1.61 (-2.33%) | 18,111,000 |
18 Oct 2023 | USD | 68.01 | 69.55 | 67.98 | 69.14 | 69.14 | +0.14 (+0.20%) | 11,201,000 |
17 Oct 2023 | USD | 68.07 | 69.63 | 67.62 | 69 | 69 | -0.08 (-0.12%) | 11,843,000 |
16 Oct 2023 | USD | 69.01 | 70.03 | 68.14 | 69.08 | 69.08 | -0.13 (-0.19%) | 11,294,100 |
13 Oct 2023 | USD | 69.87 | 70.06 | 69.09 | 69.21 | 69.21 | -0.54 (-0.77%) | 10,287,900 |
12 Oct 2023 | USD | 70.39 | 70.72 | 69.3 | 69.75 | 69.75 | -0.46 (-0.66%) | 11,408,700 |
11 Oct 2023 | USD | 69.72 | 70.27 | 68.93 | 70.21 | 70.21 | +1.14 (+1.65%) | 11,165,300 |
10 Oct 2023 | USD | 69.49 | 70.11 | 68.89 | 69.07 | 69.07 | -0.41 (-0.59%) | 9,007,600 |