Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 150.42 | 151.37 | 148.34 | 150.14 | 150.14 | -0.95 (-0.63%) | 135,000 |
22 Nov 2023 | USD | 151.95 | 151.95 | 149.06 | 151.09 | 151.09 | +0.77 (+0.51%) | 462,600 |
21 Nov 2023 | USD | 150.52 | 152.4 | 149.4 | 150.32 | 150.32 | -1.97 (-1.29%) | 491,200 |
20 Nov 2023 | USD | 152.71 | 153.066 | 150.31 | 152.29 | 152.29 | -0.25 (-0.16%) | 780,600 |
17 Nov 2023 | USD | 149.36 | 152.88 | 148.81 | 152.54 | 152.54 | +3.53 (+2.37%) | 649,000 |
16 Nov 2023 | USD | 154.48 | 154.48 | 148.9 | 149.01 | 149.01 | -5.17 (-3.35%) | 326,000 |
15 Nov 2023 | USD | 150.93 | 155.51 | 150.04 | 154.18 | 154.18 | +4.19 (+2.79%) | 422,000 |
14 Nov 2023 | USD | 148.74 | 150.87 | 147.97 | 149.99 | 149.99 | +5.6 (+3.88%) | 532,700 |
13 Nov 2023 | USD | 147.74 | 148.265 | 144.13 | 144.39 | 144.39 | -4.93 (-3.30%) | 731,200 |
10 Nov 2023 | USD | 149.58 | 151.18 | 147.32 | 149.32 | 149.32 | +0.22 (+0.15%) | 429,200 |
9 Nov 2023 | USD | 152.05 | 155.37 | 148.87 | 149.1 | 149.1 | -2.26 (-1.49%) | 746,000 |
8 Nov 2023 | USD | 148.5 | 151.82 | 148.5 | 151.36 | 151.36 | +2.38 (+1.60%) | 634,400 |
7 Nov 2023 | USD | 142.02 | 149.61 | 140.58 | 148.98 | 148.98 | +7.09 (+5.00%) | 898,700 |
6 Nov 2023 | USD | 147.45 | 148.46 | 139.395 | 141.89 | 141.89 | -3.37 (-2.32%) | 1,054,700 |
3 Nov 2023 | USD | 156.62 | 157.417 | 140.81 | 145.26 | 145.26 | -26.6 (-15.48%) | 2,572,900 |
2 Nov 2023 | USD | 167.89 | 172.04 | 164.66 | 171.86 | 171.86 | +7.72 (+4.70%) | 941,200 |
1 Nov 2023 | USD | 156.35 | 168.905 | 154.1 | 164.14 | 164.14 | -15.26 (-8.51%) | 2,039,300 |
31 Oct 2023 | USD | 175.4 | 181.2 | 174.18 | 179.4 | 179.4 | +3.06 (+1.74%) | 477,200 |
30 Oct 2023 | USD | 176.22 | 177.635 | 172.32 | 176.34 | 176.34 | +1.94 (+1.11%) | 309,300 |
27 Oct 2023 | USD | 175.19 | 176.76 | 171.19 | 174.4 | 174.4 | -0.71 (-0.41%) | 265,600 |
26 Oct 2023 | USD | 176.83 | 181.77 | 171.67 | 175.11 | 175.11 | -2.48 (-1.40%) | 430,600 |
25 Oct 2023 | USD | 183.73 | 184.05 | 176.822 | 177.59 | 177.59 | -8.91 (-4.78%) | 275,600 |
24 Oct 2023 | USD | 189.09 | 194.65 | 185.33 | 186.5 | 186.5 | -0.77 (-0.41%) | 266,200 |
23 Oct 2023 | USD | 188.59 | 191.925 | 187.17 | 187.27 | 187.27 | -2 (-1.06%) | 216,100 |
20 Oct 2023 | USD | 196.34 | 198.09 | 188.39 | 189.27 | 189.27 | -6.78 (-3.46%) | 282,100 |
19 Oct 2023 | USD | 198.03 | 200.29 | 194.98 | 196.05 | 196.05 | -2.56 (-1.29%) | 216,600 |
18 Oct 2023 | USD | 202.17 | 203.62 | 197.98 | 198.61 | 198.61 | -5.18 (-2.54%) | 148,400 |
17 Oct 2023 | USD | 200.35 | 205.48 | 198.4 | 203.79 | 203.79 | +3.77 (+1.88%) | 270,800 |
16 Oct 2023 | USD | 195.7 | 201.86 | 195.09 | 200.02 | 200.02 | +5.05 (+2.59%) | 194,800 |
13 Oct 2023 | USD | 196.49 | 199.29 | 194.405 | 194.97 | 194.97 | -1.84 (-0.93%) | 179,500 |