Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 67.38 | 70.56 | 67.38 | 70.12 | 70.12 | +1.69 (+2.47%) | 5,970,700 |
1 Nov 2023 | USD | 67.64 | 68.81 | 67.13 | 68.43 | 68.43 | +1.13 (+1.68%) | 4,880,600 |
31 Oct 2023 | USD | 67.01 | 67.6 | 66.7 | 67.3 | 67.3 | +0.51 (+0.76%) | 4,856,500 |
30 Oct 2023 | USD | 66.86 | 67.32 | 66.61 | 66.79 | 66.79 | +0.26 (+0.39%) | 3,945,800 |
27 Oct 2023 | USD | 66.8 | 67.59 | 66.12 | 66.53 | 66.53 | -0.63 (-0.94%) | 4,214,000 |
26 Oct 2023 | USD | 66.63 | 67.64 | 66.54 | 67.16 | 67.16 | +0.55 (+0.83%) | 4,655,100 |
25 Oct 2023 | USD | 66.12 | 66.74 | 65.82 | 66.61 | 66.61 | +0.16 (+0.24%) | 3,781,700 |
24 Oct 2023 | USD | 66.06 | 66.64 | 65.89 | 66.45 | 66.45 | +1.02 (+1.56%) | 3,782,100 |
23 Oct 2023 | USD | 65.08 | 66.23 | 64.53 | 65.43 | 65.43 | -0.3 (-0.46%) | 3,700,200 |
20 Oct 2023 | USD | 66.19 | 67.11 | 65.7 | 65.73 | 65.73 | -0.71 (-1.07%) | 4,195,000 |
19 Oct 2023 | USD | 66.6 | 67.34 | 66.24 | 66.44 | 66.44 | -0.16 (-0.24%) | 4,067,000 |
18 Oct 2023 | USD | 67.1 | 67.52 | 66.41 | 66.6 | 66.6 | -0.51 (-0.76%) | 3,545,000 |
17 Oct 2023 | USD | 67.11 | 67.55 | 66.55 | 67.11 | 67.11 | -0.39 (-0.58%) | 4,596,300 |
16 Oct 2023 | USD | 67.07 | 67.72 | 66.58 | 67.5 | 67.5 | +0.95 (+1.43%) | 4,242,000 |
13 Oct 2023 | USD | 66.35 | 66.86 | 66 | 66.55 | 66.55 | +0.85 (+1.29%) | 3,368,600 |
12 Oct 2023 | USD | 66.92 | 67.15 | 65.25 | 65.7 | 65.7 | -1.4 (-2.09%) | 4,192,400 |
11 Oct 2023 | USD | 66.8 | 67.28 | 66.28 | 67.1 | 67.1 | +0.66 (+0.99%) | 3,908,100 |
10 Oct 2023 | USD | 66 | 66.56 | 65.68 | 66.44 | 66.44 | +0.53 (+0.80%) | 4,253,000 |
9 Oct 2023 | USD | 65 | 65.93 | 64.88 | 65.91 | 65.91 | +0.94 (+1.45%) | 3,845,600 |
6 Oct 2023 | USD | 63.49 | 65.14 | 62.26 | 64.97 | 64.97 | +0.38 (+0.59%) | 5,158,400 |
5 Oct 2023 | USD | 64.43 | 65.07 | 63.72 | 64.59 | 64.59 | -0.03 (-0.05%) | 5,269,100 |
4 Oct 2023 | USD | 64.3 | 64.73 | 63.36 | 64.62 | 64.62 | +0.59 (+0.92%) | 5,147,200 |
3 Oct 2023 | USD | 62.3 | 64.38 | 61.56 | 64.03 | 64.03 | +1.32 (+2.10%) | 8,589,500 |
2 Oct 2023 | USD | 64.3 | 64.48 | 61.92 | 62.71 | 62.71 | -2.01 (-3.11%) | 7,772,700 |
29 Sep 2023 | USD | 65.82 | 65.9 | 64.36 | 64.72 | 64.72 | -0.35 (-0.54%) | 4,928,500 |
28 Sep 2023 | USD | 66.53 | 66.71 | 64.93 | 65.07 | 65.07 | -1.07 (-1.62%) | 5,083,500 |
27 Sep 2023 | USD | 67 | 67.44 | 66.03 | 66.14 | 66.14 | -0.97 (-1.45%) | 4,712,500 |
26 Sep 2023 | USD | 68.81 | 69.11 | 66.8 | 67.11 | 67.11 | -2.18 (-3.15%) | 3,948,400 |
25 Sep 2023 | USD | 69.06 | 69.4 | 68.67 | 69.29 | 69.29 | -0.08 (-0.12%) | 3,038,000 |
22 Sep 2023 | USD | 69.6 | 69.99 | 69.12 | 69.37 | 69.37 | -0.53 (-0.76%) | 3,528,500 |