Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 69.76 | 69.83 | 68.26 | 68.56 | 68.56 | -1.11 (-1.59%) | 455,100 |
12 Oct 2023 | USD | 70.84 | 70.84 | 69.15 | 69.67 | 69.67 | -1.01 (-1.43%) | 576,300 |
11 Oct 2023 | USD | 70.53 | 70.95 | 70.04 | 70.68 | 70.68 | +0.43 (+0.61%) | 327,000 |
10 Oct 2023 | USD | 69.71 | 70.86 | 69.71 | 70.25 | 70.25 | +0.77 (+1.11%) | 406,200 |
9 Oct 2023 | USD | 68.67 | 69.63 | 68.29 | 69.48 | 69.48 | +0.13 (+0.19%) | 261,100 |
6 Oct 2023 | USD | 67.82 | 69.78 | 67.66 | 69.35 | 69.35 | +0.91 (+1.33%) | 489,600 |
5 Oct 2023 | USD | 68.73 | 68.9 | 67.78 | 68.44 | 68.44 | -0.28 (-0.41%) | 411,600 |
4 Oct 2023 | USD | 68.45 | 68.88 | 67.76 | 68.72 | 68.72 | +0.66 (+0.97%) | 366,400 |
3 Oct 2023 | USD | 69.07 | 69.55 | 67.81 | 68.06 | 68.06 | -1.57 (-2.25%) | 313,200 |
2 Oct 2023 | USD | 69.98 | 70.35 | 69.2 | 69.63 | 69.63 | -0.47 (-0.67%) | 559,900 |
29 Sep 2023 | USD | 70.74 | 71.15 | 69.89 | 70.1 | 70.1 | +0.12 (+0.17%) | 424,800 |
28 Sep 2023 | USD | 68.83 | 70.42 | 68.79 | 69.98 | 69.98 | +0.93 (+1.35%) | 263,400 |
27 Sep 2023 | USD | 69.16 | 69.45 | 68.39 | 69.05 | 69.05 | +0.25 (+0.36%) | 374,600 |
26 Sep 2023 | USD | 69.34 | 69.72 | 68.68 | 68.8 | 68.8 | -1.12 (-1.60%) | 311,200 |
25 Sep 2023 | USD | 69.32 | 69.99 | 69.25 | 69.92 | 69.92 | +0.19 (+0.27%) | 460,100 |
22 Sep 2023 | USD | 70.5 | 70.61 | 69.64 | 69.73 | 69.73 | -0.41 (-0.58%) | 321,000 |
21 Sep 2023 | USD | 70.97 | 71.09 | 70.11 | 70.14 | 70.14 | -1.53 (-2.13%) | 341,800 |
20 Sep 2023 | USD | 72.85 | 73.17 | 71.63 | 71.67 | 71.67 | -0.84 (-1.16%) | 294,700 |
19 Sep 2023 | USD | 72.51 | 72.81 | 72.04 | 72.51 | 72.51 | -0.21 (-0.29%) | 312,400 |
18 Sep 2023 | USD | 72.91 | 72.98 | 72.56 | 72.72 | 72.72 | -0.56 (-0.76%) | 188,200 |
15 Sep 2023 | USD | 73.85 | 74.02 | 73.18 | 73.28 | 73.28 | -0.95 (-1.28%) | 197,200 |
14 Sep 2023 | USD | 73.93 | 74.34 | 73.51 | 74.23 | 74.23 | +0.97 (+1.32%) | 267,900 |
13 Sep 2023 | USD | 73.79 | 73.95 | 72.98 | 73.26 | 73.26 | -0.5 (-0.68%) | 323,800 |
12 Sep 2023 | USD | 73.84 | 74.41 | 73.66 | 73.76 | 73.76 | -0.37 (-0.50%) | 206,200 |
11 Sep 2023 | USD | 74.66 | 74.79 | 73.93 | 74.13 | 74.13 | +0.12 (+0.16%) | 249,600 |
8 Sep 2023 | USD | 74.05 | 74.27 | 73.83 | 74.01 | 74.01 | -0.09 (-0.12%) | 307,400 |
7 Sep 2023 | USD | 74.41 | 74.41 | 73.62 | 74.1 | 74.1 | -1.27 (-1.69%) | 337,000 |
6 Sep 2023 | USD | 75.5 | 75.85 | 74.77 | 75.37 | 75.37 | -0.35 (-0.46%) | 344,700 |
5 Sep 2023 | USD | 76.1 | 76.26 | 75.62 | 75.72 | 75.72 | -0.72 (-0.94%) | 307,200 |
1 Sep 2023 | USD | 76.54 | 76.81 | 76.16 | 76.44 | 76.44 | +0.41 (+0.54%) | 379,000 |