Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 66.21 | 66.72 | 65.6 | 66.58 | 66.58 | +0.35 (+0.53%) | 969,000 |
24 Nov 2023 | USD | 66 | 66.49 | 65.5 | 66.23 | 66.23 | +0.57 (+0.87%) | 290,600 |
22 Nov 2023 | USD | 65.91 | 66.7 | 65.27 | 65.66 | 65.66 | -0.18 (-0.27%) | 715,100 |
21 Nov 2023 | USD | 66.72 | 66.72 | 65.4 | 65.84 | 65.84 | -0.3 (-0.45%) | 788,900 |
20 Nov 2023 | USD | 67.41 | 68.24 | 65.67 | 66.14 | 66.14 | -1.68 (-2.48%) | 1,906,500 |
17 Nov 2023 | USD | 75.58 | 75.91 | 67.22 | 67.82 | 67.82 | -9.08 (-11.81%) | 3,210,500 |
16 Nov 2023 | USD | 77.15 | 77.34 | 75.94 | 76.9 | 76.9 | -0.9 (-1.16%) | 1,101,500 |
15 Nov 2023 | USD | 76.51 | 78 | 76.28 | 77.8 | 77.8 | +1.09 (+1.42%) | 669,900 |
14 Nov 2023 | USD | 76.56 | 77.01 | 76.13 | 76.71 | 76.71 | +1.09 (+1.44%) | 569,900 |
13 Nov 2023 | USD | 77.22 | 77.6 | 75.6 | 75.62 | 75.62 | -2.12 (-2.73%) | 729,900 |
10 Nov 2023 | USD | 77.26 | 78.09 | 76.87 | 77.74 | 77.74 | +0.38 (+0.49%) | 433,500 |
9 Nov 2023 | USD | 77.93 | 78.08 | 76.96 | 77.36 | 77.36 | -0.54 (-0.69%) | 315,900 |
8 Nov 2023 | USD | 77.8 | 78.69 | 77.57 | 77.9 | 77.9 | -0.04 (-0.05%) | 518,600 |
7 Nov 2023 | USD | 77.33 | 78.04 | 77.08 | 77.94 | 77.94 | +0.17 (+0.22%) | 378,500 |
6 Nov 2023 | USD | 77.17 | 77.89 | 76.86 | 77.77 | 77.77 | +0.35 (+0.45%) | 494,100 |
3 Nov 2023 | USD | 76.1 | 77.74 | 76.1 | 77.42 | 77.42 | +2.07 (+2.75%) | 736,500 |
2 Nov 2023 | USD | 76.3 | 76.52 | 75.29 | 75.35 | 75.35 | -0.47 (-0.62%) | 656,400 |
1 Nov 2023 | USD | 75.24 | 76.35 | 74.78 | 75.82 | 75.82 | +0.5 (+0.66%) | 473,600 |
31 Oct 2023 | USD | 75.38 | 75.73 | 74.57 | 75.32 | 75.32 | +0.15 (+0.20%) | 574,900 |
30 Oct 2023 | USD | 75.56 | 76.07 | 74.79 | 75.17 | 75.17 | -0.08 (-0.11%) | 552,200 |
27 Oct 2023 | USD | 75.4 | 76.08 | 75.01 | 75.25 | 75.25 | -0.12 (-0.16%) | 540,200 |
26 Oct 2023 | USD | 75.7 | 76.24 | 74.98 | 75.37 | 75.37 | -0.23 (-0.30%) | 449,800 |
25 Oct 2023 | USD | 75.77 | 76.33 | 75.51 | 75.6 | 75.6 | -0.73 (-0.96%) | 399,200 |
24 Oct 2023 | USD | 75.81 | 76.86 | 75.66 | 76.33 | 76.33 | +0.79 (+1.05%) | 262,600 |
23 Oct 2023 | USD | 75.74 | 76.16 | 75.32 | 75.54 | 75.54 | -0.46 (-0.61%) | 393,900 |
20 Oct 2023 | USD | 76.48 | 76.5 | 75.5 | 76 | 76 | -0.29 (-0.38%) | 333,800 |
19 Oct 2023 | USD | 77.19 | 77.24 | 76.06 | 76.29 | 76.29 | -0.71 (-0.92%) | 581,700 |
18 Oct 2023 | USD | 77.36 | 77.55 | 76.97 | 77 | 77 | -0.61 (-0.79%) | 258,300 |
17 Oct 2023 | USD | 76.37 | 77.96 | 76.37 | 77.61 | 77.61 | +0.61 (+0.79%) | 376,400 |
16 Oct 2023 | USD | 75.51 | 77.51 | 75.32 | 77 | 77 | +1.92 (+2.56%) | 562,100 |