Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 63.08 | 64.4 | 62.81 | 64.05 | 64.05 | +0.83 (+1.31%) | 1,687,700 |
24 Nov 2023 | USD | 62.63 | 63.22 | 62.63 | 63.22 | 63.22 | +0.5 (+0.80%) | 335,400 |
22 Nov 2023 | USD | 62.69 | 63.17 | 62.33 | 62.72 | 62.72 | +0.33 (+0.53%) | 722,200 |
21 Nov 2023 | USD | 62.65 | 62.79 | 62.23 | 62.39 | 62.39 | -0.45 (-0.72%) | 908,900 |
20 Nov 2023 | USD | 62.75 | 63.04 | 62.05 | 62.84 | 62.84 | -0.1 (-0.16%) | 1,192,600 |
17 Nov 2023 | USD | 63.43 | 63.49 | 62.3 | 62.94 | 62.94 | +0.05 (+0.08%) | 1,496,300 |
16 Nov 2023 | USD | 63.93 | 64.47 | 62.64 | 62.89 | 62.89 | -1.1 (-1.72%) | 1,600,700 |
15 Nov 2023 | USD | 63.09 | 64.5 | 62.78 | 63.99 | 63.99 | +0.74 (+1.17%) | 1,407,900 |
14 Nov 2023 | USD | 62.07 | 63.83 | 62.07 | 63.25 | 63.25 | +2.76 (+4.56%) | 1,399,300 |
13 Nov 2023 | USD | 61.14 | 61.27 | 60.38 | 60.49 | 60.49 | -0.91 (-1.48%) | 1,170,400 |
10 Nov 2023 | USD | 61.08 | 61.44 | 60.15 | 61.4 | 61.4 | +0.7 (+1.15%) | 1,328,900 |
9 Nov 2023 | USD | 61.95 | 61.95 | 60.47 | 60.7 | 60.7 | -0.69 (-1.12%) | 1,323,800 |
8 Nov 2023 | USD | 61.4 | 61.74 | 61.06 | 61.39 | 61.39 | +0.04 (+0.07%) | 1,341,400 |
7 Nov 2023 | USD | 60.65 | 61.5 | 60.31 | 61.35 | 61.35 | +0.36 (+0.59%) | 1,074,700 |
6 Nov 2023 | USD | 61.56 | 61.99 | 60.59 | 60.99 | 60.99 | -0.65 (-1.05%) | 1,099,900 |
3 Nov 2023 | USD | 61.31 | 62.63 | 61.07 | 61.64 | 61.64 | +1.4 (+2.32%) | 1,329,200 |
2 Nov 2023 | USD | 60.12 | 60.88 | 59.61 | 60.24 | 60.24 | +1.32 (+2.24%) | 1,761,100 |
1 Nov 2023 | USD | 58.33 | 58.93 | 57.88 | 58.92 | 58.92 | +0.8 (+1.38%) | 1,245,000 |
31 Oct 2023 | USD | 58.29 | 58.5 | 57.45 | 58.12 | 58.12 | -0.59 (-1.00%) | 2,159,700 |
30 Oct 2023 | USD | 58.22 | 59.05 | 57.81 | 58.71 | 58.71 | +1.03 (+1.79%) | 988,000 |
27 Oct 2023 | USD | 58.37 | 58.75 | 57.4 | 57.68 | 57.68 | -0.68 (-1.17%) | 1,004,400 |
26 Oct 2023 | USD | 57.95 | 59.02 | 57.67 | 58.36 | 58.36 | +0.98 (+1.71%) | 1,702,800 |
25 Oct 2023 | USD | 58.51 | 58.98 | 57.18 | 57.38 | 57.38 | -2.09 (-3.51%) | 2,830,900 |
24 Oct 2023 | USD | 61.5 | 61.99 | 59.13 | 59.47 | 59.47 | -2.84 (-4.56%) | 3,597,000 |
23 Oct 2023 | USD | 62.06 | 63.16 | 62.03 | 62.31 | 62.31 | +0.1 (+0.16%) | 2,436,000 |
20 Oct 2023 | USD | 63.08 | 63.24 | 61.91 | 62.21 | 62.21 | -0.83 (-1.32%) | 1,697,700 |
19 Oct 2023 | USD | 62.36 | 64.75 | 62.26 | 63.04 | 63.04 | +0.52 (+0.83%) | 2,277,800 |
18 Oct 2023 | USD | 64.18 | 64.34 | 62.47 | 62.52 | 62.52 | -2.2 (-3.40%) | 1,207,600 |
17 Oct 2023 | USD | 63.27 | 65.3 | 63.02 | 64.72 | 64.72 | +0.89 (+1.39%) | 1,140,300 |
16 Oct 2023 | USD | 63.25 | 63.98 | 62.71 | 63.83 | 63.83 | +1.42 (+2.28%) | 1,212,600 |