Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 64.76 | 65.56 | 64.06 | 64.28 | 64.28 | +0.19 (+0.30%) | 2,178,700 |
12 Oct 2023 | USD | 65.58 | 65.58 | 63.51 | 64.09 | 64.09 | -1.21 (-1.85%) | 2,688,700 |
11 Oct 2023 | USD | 65.44 | 65.95 | 64.79 | 65.3 | 65.3 | -0.14 (-0.21%) | 1,848,300 |
10 Oct 2023 | USD | 65.37 | 66.1 | 65.24 | 65.44 | 65.44 | +0.7 (+1.08%) | 1,732,800 |
9 Oct 2023 | USD | 64.5 | 64.93 | 64.11 | 64.74 | 64.74 | -0.43 (-0.66%) | 1,865,100 |
6 Oct 2023 | USD | 64.16 | 65.82 | 63.88 | 65.17 | 65.17 | +0.9 (+1.40%) | 2,074,800 |
5 Oct 2023 | USD | 64.02 | 64.39 | 63.11 | 64.27 | 64.27 | -0.19 (-0.29%) | 2,229,800 |
4 Oct 2023 | USD | 64.81 | 65.24 | 63.62 | 64.46 | 64.46 | -0.33 (-0.51%) | 2,151,100 |
3 Oct 2023 | USD | 65.45 | 65.66 | 64.41 | 64.79 | 64.79 | -1.4 (-2.12%) | 1,485,300 |
2 Oct 2023 | USD | 66.82 | 67.14 | 65.61 | 66.19 | 66.19 | -0.77 (-1.15%) | 1,840,100 |
29 Sep 2023 | USD | 67.38 | 68.25 | 66.84 | 66.96 | 66.96 | -0.6 (-0.89%) | 1,665,300 |
28 Sep 2023 | USD | 66.82 | 67.97 | 66.82 | 67.56 | 67.56 | +0.78 (+1.17%) | 1,269,600 |
27 Sep 2023 | USD | 67.05 | 67.27 | 66.22 | 66.78 | 66.78 | -0.05 (-0.07%) | 1,473,200 |
26 Sep 2023 | USD | 66.95 | 67.79 | 66.66 | 66.83 | 66.83 | -0.78 (-1.15%) | 1,390,900 |
25 Sep 2023 | USD | 67.23 | 67.8 | 67.01 | 67.61 | 67.61 | -0.2 (-0.29%) | 1,393,000 |
22 Sep 2023 | USD | 68.9 | 69.05 | 67.61 | 67.81 | 67.81 | -1.01 (-1.47%) | 1,116,800 |
21 Sep 2023 | USD | 69.23 | 69.52 | 68.54 | 68.82 | 68.82 | -0.87 (-1.25%) | 1,289,800 |
20 Sep 2023 | USD | 71.03 | 71.22 | 69.63 | 69.69 | 69.69 | -0.86 (-1.22%) | 1,679,900 |
19 Sep 2023 | USD | 71.31 | 71.65 | 70.18 | 70.55 | 70.55 | -0.71 (-1.00%) | 1,835,200 |
18 Sep 2023 | USD | 71.66 | 71.71 | 70.54 | 71.26 | 71.26 | -0.59 (-0.82%) | 1,798,600 |
15 Sep 2023 | USD | 71.59 | 72.01 | 71.18 | 71.85 | 71.85 | -0.54 (-0.75%) | 6,767,500 |
14 Sep 2023 | USD | 72.1 | 72.49 | 71.66 | 72.39 | 72.39 | +1.14 (+1.60%) | 2,500,500 |
13 Sep 2023 | USD | 72.07 | 72.16 | 70.57 | 71.25 | 71.25 | -0.24 (-0.34%) | 2,199,400 |
12 Sep 2023 | USD | 71.38 | 72.29 | 70.45 | 71.49 | 71.49 | +0.1 (+0.14%) | 2,550,400 |
11 Sep 2023 | USD | 71.49 | 74.02 | 71.01 | 71.39 | 71.39 | +1.23 (+1.75%) | 3,763,100 |
8 Sep 2023 | USD | 69.45 | 70.42 | 68.62 | 70.16 | 70.16 | +0.65 (+0.94%) | 1,646,900 |
7 Sep 2023 | USD | 69.71 | 70.22 | 68.76 | 69.51 | 69.51 | -0.35 (-0.50%) | 2,206,200 |
6 Sep 2023 | USD | 69.51 | 70.05 | 69.13 | 69.86 | 69.86 | -0.22 (-0.31%) | 1,845,300 |
5 Sep 2023 | USD | 69.55 | 70.61 | 69.25 | 70.08 | 70.08 | +0.23 (+0.33%) | 2,002,600 |
1 Sep 2023 | USD | 69.38 | 70.37 | 69.28 | 69.85 | 69.85 | +1.11 (+1.61%) | 1,578,700 |