Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 71.9 | 72.28 | 71.67 | 72.04 | 72.04 | -0.13 (-0.18%) | 273,300 |
24 Nov 2023 | USD | 71.92 | 72.21 | 71.81 | 72.17 | 72.17 | +0.17 (+0.24%) | 156,900 |
22 Nov 2023 | USD | 72.24 | 72.52 | 71.82 | 72 | 72 | +0.3 (+0.42%) | 322,900 |
21 Nov 2023 | USD | 72.05 | 72.06 | 71.53 | 71.7 | 71.7 | -0.8 (-1.10%) | 331,100 |
20 Nov 2023 | USD | 71.94 | 72.68 | 71.67 | 72.5 | 72.5 | +0.67 (+0.93%) | 428,800 |
17 Nov 2023 | USD | 71.55 | 71.86 | 71.31 | 71.83 | 71.83 | +0.53 (+0.74%) | 715,800 |
16 Nov 2023 | USD | 71.52 | 71.71 | 70.85 | 71.3 | 71.3 | -0.33 (-0.46%) | 551,000 |
15 Nov 2023 | USD | 71.08 | 72.25 | 71.08 | 71.63 | 71.63 | +0.91 (+1.29%) | 551,000 |
14 Nov 2023 | USD | 69.5 | 71.04 | 69.5 | 70.72 | 70.72 | +2.98 (+4.40%) | 653,600 |
13 Nov 2023 | USD | 67.65 | 67.99 | 67.34 | 67.74 | 67.74 | -0.38 (-0.56%) | 292,400 |
10 Nov 2023 | USD | 67.06 | 68.18 | 66.66 | 68.12 | 68.12 | +1.33 (+1.99%) | 595,000 |
9 Nov 2023 | USD | 68.03 | 68.08 | 66.67 | 66.79 | 66.79 | -0.9 (-1.33%) | 559,900 |
8 Nov 2023 | USD | 67.72 | 68.01 | 67.32 | 67.69 | 67.69 | -0.06 (-0.09%) | 629,400 |
7 Nov 2023 | USD | 67.28 | 67.96 | 67.11 | 67.75 | 67.75 | +0.33 (+0.49%) | 453,200 |
6 Nov 2023 | USD | 68.19 | 68.21 | 66.9 | 67.42 | 67.42 | -0.63 (-0.93%) | 468,700 |
3 Nov 2023 | USD | 67.04 | 68.45 | 67.04 | 68.05 | 68.05 | +1.87 (+2.83%) | 529,200 |
2 Nov 2023 | USD | 65.02 | 66.24 | 65.02 | 66.18 | 66.18 | +1.93 (+3.00%) | 820,200 |
1 Nov 2023 | USD | 63.99 | 64.26 | 63.22 | 64.25 | 64.25 | +0.01 (+0.02%) | 816,400 |
31 Oct 2023 | USD | 63.77 | 64.33 | 63.38 | 64.24 | 64.24 | +0.33 (+0.52%) | 597,200 |
30 Oct 2023 | USD | 63.85 | 64.25 | 63.15 | 63.91 | 63.91 | +0.46 (+0.72%) | 667,300 |
27 Oct 2023 | USD | 64.31 | 64.35 | 63.25 | 63.45 | 63.45 | -0.38 (-0.60%) | 1,078,000 |
26 Oct 2023 | USD | 64.25 | 64.62 | 63.55 | 63.83 | 63.83 | -0.46 (-0.72%) | 1,398,000 |
25 Oct 2023 | USD | 65.38 | 65.5 | 64.11 | 64.29 | 64.29 | -1.72 (-2.61%) | 998,100 |
24 Oct 2023 | USD | 66.13 | 66.55 | 65.55 | 66.01 | 66.01 | +0.3 (+0.46%) | 1,169,900 |
23 Oct 2023 | USD | 65.52 | 66.65 | 65.08 | 65.71 | 65.71 | -0.18 (-0.27%) | 498,800 |
20 Oct 2023 | USD | 66.93 | 67.01 | 65.89 | 65.89 | 65.89 | -1.33 (-1.98%) | 692,100 |
19 Oct 2023 | USD | 68.48 | 68.7 | 67.06 | 67.22 | 67.22 | -1.19 (-1.74%) | 1,097,000 |
18 Oct 2023 | USD | 69.36 | 69.38 | 68.25 | 68.41 | 68.41 | -1.66 (-2.37%) | 581,800 |
17 Oct 2023 | USD | 68.89 | 70.53 | 68.89 | 70.07 | 70.07 | +0.44 (+0.63%) | 1,033,600 |
16 Oct 2023 | USD | 69.06 | 69.82 | 68.81 | 69.63 | 69.63 | +1.07 (+1.56%) | 462,800 |