Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Oct 2023 | USD | 64.46 | 64.52 | 61.95 | 62.41 | 62.41 | -2.08 (-3.23%) | 1,404,500 |
12 Oct 2023 | USD | 65.73 | 65.75 | 63.96 | 64.49 | 64.49 | -1.11 (-1.69%) | 750,600 |
11 Oct 2023 | USD | 64.46 | 65.76 | 64.46 | 65.6 | 65.6 | +1.12 (+1.74%) | 1,014,200 |
10 Oct 2023 | USD | 64.16 | 65.43 | 63.77 | 64.48 | 64.48 | +0.79 (+1.24%) | 904,000 |
9 Oct 2023 | USD | 62.6 | 63.9 | 62.08 | 63.69 | 63.69 | +0.39 (+0.62%) | 1,019,500 |
6 Oct 2023 | USD | 62.58 | 63.73 | 61.97 | 63.3 | 63.3 | +0.49 (+0.78%) | 1,347,700 |
5 Oct 2023 | USD | 64.04 | 64.16 | 62.74 | 62.81 | 62.81 | -1.25 (-1.95%) | 1,241,600 |
4 Oct 2023 | USD | 63.44 | 64.17 | 63.16 | 64.06 | 64.06 | +0.85 (+1.34%) | 1,208,400 |
3 Oct 2023 | USD | 63.34 | 64.03 | 62.77 | 63.21 | 63.21 | -0.35 (-0.55%) | 1,453,600 |
2 Oct 2023 | USD | 64.5 | 65.23 | 63.29 | 63.56 | 63.56 | -1.19 (-1.84%) | 1,042,900 |
29 Sep 2023 | USD | 65.59 | 65.99 | 64.19 | 64.75 | 64.75 | -0.47 (-0.72%) | 1,015,200 |
28 Sep 2023 | USD | 64.5 | 65.95 | 64.12 | 65.22 | 65.22 | +0.5 (+0.77%) | 961,300 |
27 Sep 2023 | USD | 64.55 | 65 | 64.06 | 64.72 | 64.72 | +0.73 (+1.14%) | 894,300 |