Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 70.28 | 71.91 | 70.22 | 71.62 | 71.62 | +2.38 (+3.44%) | 1,398,000 |
13 Nov 2023 | USD | 69.14 | 69.71 | 68.97 | 69.24 | 69.24 | -0.33 (-0.47%) | 1,169,900 |
10 Nov 2023 | USD | 69.19 | 69.66 | 68.69 | 69.57 | 69.57 | +0.67 (+0.97%) | 969,300 |
9 Nov 2023 | USD | 69.48 | 69.8 | 68.81 | 68.9 | 68.9 | -0.16 (-0.23%) | 1,034,000 |
8 Nov 2023 | USD | 69.62 | 69.72 | 68.94 | 69.06 | 69.06 | -0.38 (-0.55%) | 982,000 |
7 Nov 2023 | USD | 70.25 | 70.39 | 68.93 | 69.44 | 69.44 | -1.03 (-1.46%) | 1,086,200 |
6 Nov 2023 | USD | 71.68 | 71.68 | 69.98 | 70.47 | 70.47 | -1.22 (-1.70%) | 997,900 |
3 Nov 2023 | USD | 71.29 | 72.32 | 71.04 | 71.69 | 71.69 | +1.16 (+1.64%) | 1,890,600 |
2 Nov 2023 | USD | 68.09 | 70.6 | 67.79 | 70.53 | 70.53 | +3.27 (+4.86%) | 3,846,600 |
1 Nov 2023 | USD | 67.81 | 68.12 | 66.71 | 67.26 | 67.26 | -0.42 (-0.62%) | 3,186,600 |
31 Oct 2023 | USD | 67.71 | 68.52 | 67.06 | 67.68 | 67.68 | -0.07 (-0.10%) | 1,558,800 |
30 Oct 2023 | USD | 68.24 | 69.02 | 66.77 | 67.75 | 67.75 | +0.08 (+0.12%) | 1,497,600 |
27 Oct 2023 | USD | 72.29 | 73.2 | 66.73 | 67.67 | 67.67 | -0.68 (-0.99%) | 2,653,400 |
26 Oct 2023 | USD | 66.88 | 68.75 | 66.88 | 68.35 | 68.35 | +1.47 (+2.20%) | 2,058,300 |
25 Oct 2023 | USD | 66.56 | 67.14 | 66.21 | 66.88 | 66.88 | -0.18 (-0.27%) | 1,620,500 |
24 Oct 2023 | USD | 67.53 | 68.12 | 66.72 | 67.06 | 67.06 | -0.39 (-0.58%) | 1,847,000 |
23 Oct 2023 | USD | 67.73 | 68.29 | 67.39 | 67.45 | 67.45 | -0.62 (-0.91%) | 831,000 |
20 Oct 2023 | USD | 69.54 | 69.68 | 67.59 | 68.07 | 68.07 | -1.44 (-2.07%) | 1,102,900 |
19 Oct 2023 | USD | 70.42 | 71.07 | 69.44 | 69.51 | 69.51 | -1.1 (-1.56%) | 848,300 |
18 Oct 2023 | USD | 71.82 | 71.94 | 70.41 | 70.61 | 70.61 | -1.84 (-2.54%) | 1,019,800 |
17 Oct 2023 | USD | 70.93 | 72.92 | 70.67 | 72.45 | 72.45 | +1.25 (+1.76%) | 996,100 |
16 Oct 2023 | USD | 70.41 | 71.79 | 70.22 | 71.2 | 71.2 | +1.44 (+2.06%) | 865,100 |
13 Oct 2023 | USD | 70.49 | 70.9 | 69.41 | 69.76 | 69.76 | -0.15 (-0.21%) | 808,100 |
12 Oct 2023 | USD | 70.66 | 70.66 | 69.35 | 69.91 | 69.91 | -0.74 (-1.05%) | 675,900 |
11 Oct 2023 | USD | 70.4 | 70.98 | 69.67 | 70.65 | 70.65 | +0.24 (+0.34%) | 849,700 |
10 Oct 2023 | USD | 70.11 | 70.88 | 70.04 | 70.41 | 70.41 | +0.67 (+0.96%) | 926,300 |
9 Oct 2023 | USD | 69.09 | 70.1 | 68.82 | 69.74 | 69.74 | -0.15 (-0.21%) | 854,600 |
6 Oct 2023 | USD | 68.57 | 70.36 | 68.31 | 69.89 | 69.89 | +0.83 (+1.20%) | 1,019,800 |
5 Oct 2023 | USD | 68.04 | 69.27 | 67.68 | 69.06 | 69.06 | +0.69 (+1.01%) | 953,700 |
4 Oct 2023 | USD | 68.14 | 68.43 | 67.12 | 68.37 | 68.37 | +0.32 (+0.47%) | 1,240,300 |