Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 65.11 | 65.63 | 65.04 | 65.04 | 65.04 | +0.39 (+0.60%) | 1,397,100 |
8 Nov 2023 | USD | 65.65 | 65.71 | 64.5 | 64.65 | 64.65 | -0.84 (-1.28%) | 1,387,900 |
7 Nov 2023 | USD | 65.92 | 65.94 | 65.27 | 65.49 | 65.49 | -1.46 (-2.18%) | 1,202,600 |
6 Nov 2023 | USD | 67.59 | 67.59 | 66.87 | 66.95 | 66.95 | +0.5 (+0.75%) | 1,329,800 |
3 Nov 2023 | USD | 67.28 | 67.31 | 66.05 | 66.45 | 66.45 | -2.19 (-3.19%) | 2,026,600 |
2 Nov 2023 | USD | 67.93 | 68.83 | 67.8 | 68.64 | 68.64 | +1.59 (+2.37%) | 1,211,000 |
1 Nov 2023 | USD | 67.19 | 67.74 | 66.85 | 67.05 | 67.05 | +0.45 (+0.68%) | 1,582,200 |
31 Oct 2023 | USD | 66.71 | 67.28 | 66.37 | 66.6 | 66.6 | -0.35 (-0.52%) | 2,096,600 |
30 Oct 2023 | USD | 67.18 | 67.46 | 66.67 | 66.95 | 66.95 | +0.68 (+1.03%) | 1,738,500 |
27 Oct 2023 | USD | 67.63 | 67.78 | 66.14 | 66.27 | 66.27 | +0.62 (+0.94%) | 3,697,000 |
26 Oct 2023 | USD | 65.65 | 66.1 | 65.33 | 65.65 | 65.65 | +0.04 (+0.06%) | 1,557,400 |
25 Oct 2023 | USD | 65.48 | 65.88 | 65.24 | 65.61 | 65.61 | +0.41 (+0.63%) | 1,451,400 |
24 Oct 2023 | USD | 66.09 | 66.15 | 65.2 | 65.2 | 65.2 | -0.81 (-1.23%) | 1,546,600 |
23 Oct 2023 | USD | 66.22 | 66.51 | 65.69 | 66.01 | 66.01 | +0.13 (+0.20%) | 1,212,800 |
20 Oct 2023 | USD | 67.04 | 67.29 | 65.86 | 65.88 | 65.88 | -1.18 (-1.76%) | 2,301,400 |
19 Oct 2023 | USD | 66.53 | 67.29 | 66.38 | 67.06 | 67.06 | +0.02 (+0.03%) | 1,319,700 |
18 Oct 2023 | USD | 67.22 | 67.38 | 66.9 | 67.04 | 67.04 | +0.04 (+0.06%) | 1,010,300 |
17 Oct 2023 | USD | 66.27 | 67.19 | 66.26 | 67 | 67 | +0.45 (+0.68%) | 1,285,100 |
16 Oct 2023 | USD | 66.7 | 66.75 | 66.21 | 66.55 | 66.55 | +0.09 (+0.14%) | 1,072,500 |
13 Oct 2023 | USD | 66.64 | 66.9 | 66.15 | 66.46 | 66.46 | +1 (+1.53%) | 1,101,600 |
12 Oct 2023 | USD | 66 | 66.01 | 64.97 | 65.46 | 65.46 | -0.26 (-0.40%) | 849,200 |
11 Oct 2023 | USD | 66.37 | 66.5 | 65.41 | 65.72 | 65.72 | +0.21 (+0.32%) | 1,261,400 |
10 Oct 2023 | USD | 65.33 | 65.89 | 65.07 | 65.51 | 65.51 | +0.44 (+0.68%) | 1,161,900 |
9 Oct 2023 | USD | 64.96 | 65.16 | 64.38 | 65.07 | 65.07 | +1.08 (+1.69%) | 1,492,600 |
6 Oct 2023 | USD | 63.51 | 64.37 | 62.76 | 63.99 | 63.99 | +1.06 (+1.68%) | 1,398,600 |
5 Oct 2023 | USD | 62.28 | 63.22 | 62.28 | 62.93 | 62.93 | +0.11 (+0.18%) | 1,035,200 |
4 Oct 2023 | USD | 63.59 | 63.6 | 62.47 | 62.82 | 62.82 | -1.56 (-2.42%) | 1,150,500 |
3 Oct 2023 | USD | 64.11 | 64.44 | 63.73 | 64.38 | 64.38 | -0.24 (-0.37%) | 1,045,000 |
2 Oct 2023 | USD | 65.95 | 66.05 | 64.31 | 64.62 | 64.62 | -1.14 (-1.73%) | 1,394,500 |
29 Sep 2023 | USD | 66.86 | 66.93 | 65.49 | 65.76 | 65.76 | -1.08 (-1.62%) | 1,475,300 |