Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 63.21 | 63.49 | 62.95 | 63.27 | 63.27 | -0.2 (-0.32%) | 387,100 |
24 Nov 2023 | USD | 63.18 | 63.555 | 63.05 | 63.47 | 63.47 | +0.23 (+0.36%) | 144,100 |
22 Nov 2023 | USD | 63.16 | 63.65 | 63.08 | 63.24 | 63.24 | +0.32 (+0.51%) | 433,800 |
21 Nov 2023 | USD | 62.66 | 63.09 | 62.5 | 62.92 | 62.92 | +0.12 (+0.19%) | 688,100 |
20 Nov 2023 | USD | 62.37 | 62.88 | 62.28 | 62.8 | 62.8 | +0.37 (+0.59%) | 401,800 |
17 Nov 2023 | USD | 62.66 | 62.92 | 62.38 | 62.43 | 62.43 | -0.16 (-0.26%) | 460,200 |
16 Nov 2023 | USD | 62.75 | 63.02 | 62.33 | 62.59 | 62.59 | +0.26 (+0.42%) | 784,000 |
15 Nov 2023 | USD | 63.46 | 63.68 | 62.31 | 62.33 | 62.33 | -1.28 (-2.01%) | 773,500 |
14 Nov 2023 | USD | 63.34 | 63.825 | 62.76 | 63.61 | 63.61 | +0.53 (+0.84%) | 1,199,000 |
13 Nov 2023 | USD | 62.72 | 63.5 | 62.45 | 63.08 | 63.08 | +0.48 (+0.77%) | 1,081,700 |
10 Nov 2023 | USD | 62.02 | 62.97 | 61.9 | 62.6 | 62.6 | +0.73 (+1.18%) | 1,141,700 |
9 Nov 2023 | USD | 61.79 | 62.005 | 61.28 | 61.87 | 61.87 | +0.47 (+0.77%) | 688,200 |
8 Nov 2023 | USD | 61.62 | 61.86 | 61.2 | 61.4 | 61.4 | -0.29 (-0.47%) | 458,900 |
7 Nov 2023 | USD | 61.91 | 62.4 | 61.34 | 61.69 | 61.69 | +0.04 (+0.06%) | 711,000 |
6 Nov 2023 | USD | 61.77 | 61.99 | 61.09 | 61.65 | 61.65 | +0.03 (+0.05%) | 1,353,000 |
3 Nov 2023 | USD | 61.5 | 62.06 | 61.275 | 61.62 | 61.62 | +0.64 (+1.05%) | 954,200 |
2 Nov 2023 | USD | 61.24 | 61.66 | 60.38 | 60.98 | 60.98 | -0.09 (-0.15%) | 1,453,700 |
1 Nov 2023 | USD | 58.43 | 61.726 | 58 | 61.07 | 61.07 | +4.52 (+7.99%) | 2,264,600 |
31 Oct 2023 | USD | 56.04 | 57.13 | 56.04 | 56.55 | 56.55 | +0.7 (+1.25%) | 727,000 |
30 Oct 2023 | USD | 55.78 | 56.19 | 55.375 | 55.85 | 55.85 | +0.35 (+0.63%) | 781,500 |
27 Oct 2023 | USD | 55.72 | 56.08 | 55.215 | 55.5 | 55.5 | -0.3 (-0.54%) | 584,000 |
26 Oct 2023 | USD | 56.31 | 56.69 | 55.66 | 55.8 | 55.8 | -0.46 (-0.82%) | 693,100 |
25 Oct 2023 | USD | 56.41 | 56.67 | 55.88 | 56.26 | 56.26 | -0.07 (-0.12%) | 544,500 |
24 Oct 2023 | USD | 57.16 | 57.24 | 56.31 | 56.33 | 56.33 | -0.52 (-0.91%) | 622,400 |
23 Oct 2023 | USD | 57.06 | 57.67 | 56.84 | 56.85 | 56.85 | -0.1 (-0.18%) | 598,900 |
20 Oct 2023 | USD | 57.81 | 57.81 | 56.93 | 56.95 | 56.95 | -0.98 (-1.69%) | 719,000 |
19 Oct 2023 | USD | 57.73 | 58.32 | 57.52 | 57.93 | 57.93 | +0.28 (+0.49%) | 866,400 |
18 Oct 2023 | USD | 57.8 | 58.27 | 57.37 | 57.65 | 57.65 | -0.36 (-0.62%) | 731,883 |
17 Oct 2023 | USD | 58.11 | 58.865 | 57.93 | 58.01 | 58.01 | -0.01 (-0.02%) | 408,809 |
16 Oct 2023 | USD | 57.78 | 58.81 | 57.28 | 58.02 | 58.02 | +0.44 (+0.76%) | 898,000 |