Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 71.62 | 72.07 | 70.32 | 70.96 | 70.96 | -0.89 (-1.24%) | 375,700 |
27 Nov 2023 | USD | 70.92 | 71.86 | 70.35 | 71.85 | 71.85 | +0.54 (+0.76%) | 372,200 |
24 Nov 2023 | USD | 70.93 | 71.39 | 70.23 | 71.31 | 71.31 | +0.56 (+0.79%) | 92,600 |
22 Nov 2023 | USD | 71.24 | 71.35 | 70.21 | 70.75 | 70.75 | +0.3 (+0.43%) | 230,400 |
21 Nov 2023 | USD | 71.14 | 71.92 | 70.03 | 70.45 | 70.45 | -1.96 (-2.71%) | 425,700 |
20 Nov 2023 | USD | 73 | 73 | 71.91 | 72.41 | 72.41 | -0.55 (-0.75%) | 300,600 |
17 Nov 2023 | USD | 73.28 | 73.93 | 72.54 | 72.96 | 72.96 | +0.59 (+0.82%) | 309,700 |
16 Nov 2023 | USD | 72.08 | 72.53 | 71.27 | 72.37 | 72.37 | +0.13 (+0.18%) | 542,200 |
15 Nov 2023 | USD | 71.3 | 73.2 | 71.3 | 72.24 | 72.24 | +0.67 (+0.94%) | 494,000 |
14 Nov 2023 | USD | 69.15 | 72.22 | 68.92 | 71.57 | 71.57 | +5.55 (+8.41%) | 747,200 |
13 Nov 2023 | USD | 64.58 | 66.11 | 63.77 | 66.02 | 66.02 | +0.81 (+1.24%) | 295,000 |
10 Nov 2023 | USD | 65.12 | 65.48 | 64.04 | 65.21 | 65.21 | +0.59 (+0.91%) | 252,900 |
9 Nov 2023 | USD | 66.16 | 66.62 | 64.4 | 64.62 | 64.62 | -1.86 (-2.80%) | 237,000 |
8 Nov 2023 | USD | 67.47 | 67.47 | 66 | 66.48 | 66.48 | -0.85 (-1.26%) | 315,400 |
7 Nov 2023 | USD | 67.3 | 67.92 | 66.59 | 67.33 | 67.33 | -0.33 (-0.49%) | 304,900 |
6 Nov 2023 | USD | 68.86 | 69.04 | 67.16 | 67.66 | 67.66 | -1.13 (-1.64%) | 442,600 |
3 Nov 2023 | USD | 68.5 | 70.33 | 67.8 | 68.79 | 68.79 | +2.46 (+3.71%) | 840,200 |
2 Nov 2023 | USD | 63.36 | 66.71 | 63.36 | 66.33 | 66.33 | +3.44 (+5.47%) | 473,500 |
1 Nov 2023 | USD | 62.03 | 62.96 | 61.41 | 62.89 | 62.89 | +0.53 (+0.85%) | 614,000 |
31 Oct 2023 | USD | 61.58 | 62.43 | 61.23 | 62.36 | 62.36 | +1 (+1.63%) | 275,300 |
30 Oct 2023 | USD | 61.79 | 62.58 | 60.3 | 61.36 | 61.36 | +0.59 (+0.97%) | 291,200 |
27 Oct 2023 | USD | 62.23 | 62.31 | 60.19 | 60.77 | 60.77 | -1.56 (-2.50%) | 460,600 |
26 Oct 2023 | USD | 61.23 | 62.95 | 61.15 | 62.33 | 62.33 | +1.4 (+2.30%) | 365,300 |
25 Oct 2023 | USD | 60.35 | 61.32 | 59.66 | 60.93 | 60.93 | -0.07 (-0.11%) | 453,900 |
24 Oct 2023 | USD | 62.32 | 62.32 | 60.03 | 61 | 61 | -0.55 (-0.89%) | 319,500 |
23 Oct 2023 | USD | 61.08 | 62.95 | 61.08 | 61.55 | 61.55 | -0.09 (-0.15%) | 607,000 |
20 Oct 2023 | USD | 65.17 | 65.17 | 61.55 | 61.64 | 61.64 | -3.71 (-5.68%) | 644,800 |
19 Oct 2023 | USD | 65.11 | 67.3 | 64.44 | 65.35 | 65.35 | +0.31 (+0.48%) | 554,400 |
18 Oct 2023 | USD | 68.5 | 68.5 | 64.63 | 65.04 | 65.04 | -4.21 (-6.08%) | 860,300 |
17 Oct 2023 | USD | 67.59 | 70.74 | 67.59 | 69.25 | 69.25 | +0.92 (+1.35%) | 738,900 |