Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 67.03 | 67.29 | 66.54 | 67.21 | 67.21 | -0.11 (-0.16%) | 2,370,800 |
24 Nov 2023 | USD | 66.73 | 67.39 | 66.64 | 67.32 | 67.32 | +0.66 (+0.99%) | 1,054,700 |
22 Nov 2023 | USD | 66.08 | 66.75 | 65.66 | 66.66 | 66.66 | -0.25 (-0.37%) | 2,479,600 |
21 Nov 2023 | USD | 66.88 | 67.06 | 66.13 | 66.91 | 66.91 | +0.02 (+0.03%) | 2,606,100 |
20 Nov 2023 | USD | 66.98 | 67.36 | 66.53 | 66.89 | 66.89 | +0.26 (+0.39%) | 3,198,700 |
17 Nov 2023 | USD | 66 | 67 | 65.69 | 66.63 | 66.63 | +1.11 (+1.69%) | 3,071,900 |
16 Nov 2023 | USD | 65.65 | 66.2 | 64.68 | 65.52 | 65.52 | -0.6 (-0.91%) | 3,224,600 |
15 Nov 2023 | USD | 65.83 | 67.05 | 65.71 | 66.12 | 66.12 | +0.39 (+0.59%) | 2,881,200 |
14 Nov 2023 | USD | 65.57 | 66.27 | 65.44 | 65.73 | 65.73 | +1.07 (+1.65%) | 3,281,200 |
13 Nov 2023 | USD | 64.17 | 64.93 | 63.77 | 64.66 | 64.66 | +0.3 (+0.47%) | 2,912,000 |
10 Nov 2023 | USD | 64.48 | 64.94 | 64.11 | 64.36 | 64.36 | +0.53 (+0.83%) | 3,039,200 |
9 Nov 2023 | USD | 64.42 | 64.43 | 63.81 | 63.83 | 63.83 | +0.2 (+0.31%) | 3,344,500 |
8 Nov 2023 | USD | 64.34 | 64.58 | 63.33 | 63.63 | 63.63 | -1.07 (-1.65%) | 2,941,400 |
7 Nov 2023 | USD | 65.42 | 65.68 | 64.58 | 64.7 | 64.7 | -1.58 (-2.38%) | 3,465,600 |
6 Nov 2023 | USD | 67.14 | 67.24 | 66.15 | 66.28 | 66.28 | -0.56 (-0.84%) | 2,703,800 |
3 Nov 2023 | USD | 66.69 | 67.33 | 66.28 | 66.84 | 66.84 | +0.19 (+0.29%) | 3,466,800 |
2 Nov 2023 | USD | 64.1 | 66.69 | 64.1 | 66.65 | 66.65 | +2.11 (+3.27%) | 5,098,100 |
1 Nov 2023 | USD | 65.57 | 65.96 | 64 | 64.54 | 64.54 | -0.66 (-1.01%) | 4,952,300 |
31 Oct 2023 | USD | 64.52 | 65.2 | 64.09 | 65.2 | 65.2 | -0.41 (-0.62%) | 4,062,200 |
30 Oct 2023 | USD | 65.74 | 66.17 | 64.83 | 65.61 | 65.61 | +0.17 (+0.26%) | 3,515,500 |
27 Oct 2023 | USD | 66.43 | 66.43 | 65.04 | 65.44 | 65.44 | -0.88 (-1.33%) | 3,264,300 |
26 Oct 2023 | USD | 65.53 | 66.79 | 65.47 | 66.32 | 66.32 | +0.05 (+0.08%) | 2,497,900 |
25 Oct 2023 | USD | 66.55 | 66.96 | 65.97 | 66.27 | 66.27 | -0.33 (-0.50%) | 2,913,000 |
24 Oct 2023 | USD | 66.95 | 67.29 | 66.31 | 66.6 | 66.6 | -0.14 (-0.21%) | 2,935,500 |
23 Oct 2023 | USD | 67.07 | 67.32 | 66.59 | 66.74 | 66.74 | -0.84 (-1.24%) | 3,006,700 |
20 Oct 2023 | USD | 68.96 | 69.04 | 67.26 | 67.58 | 67.58 | -1.63 (-2.36%) | 4,004,400 |
19 Oct 2023 | USD | 68.63 | 69.8 | 68.29 | 69.21 | 69.21 | +0.57 (+0.83%) | 4,445,200 |
18 Oct 2023 | USD | 69.51 | 69.75 | 68.46 | 68.64 | 68.64 | -0.87 (-1.25%) | 3,802,800 |
17 Oct 2023 | USD | 70.1 | 70.56 | 69.11 | 69.51 | 69.51 | -0.56 (-0.80%) | 4,641,200 |
16 Oct 2023 | USD | 69.5 | 70.33 | 69.28 | 70.07 | 70.07 | +0.95 (+1.37%) | 4,143,600 |