Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 75.61 | 76.08 | 75.46 | 76.01 | 76.01 | +0.92 (+1.23%) | 2,200,400 |
28 Nov 2023 | USD | 74.58 | 75.12 | 74.44 | 75.09 | 75.09 | +0.31 (+0.41%) | 1,180,200 |
27 Nov 2023 | USD | 74.26 | 74.82 | 74.02 | 74.78 | 74.78 | +0.9 (+1.22%) | 963,100 |
24 Nov 2023 | USD | 74.06 | 74.21 | 73.88 | 73.88 | 73.88 | -0.58 (-0.78%) | 200,600 |
22 Nov 2023 | USD | 74.61 | 74.61 | 74.08 | 74.46 | 74.46 | +0.43 (+0.58%) | 869,000 |
21 Nov 2023 | USD | 74.01 | 74.12 | 73.68 | 74.03 | 74.03 | -0.03 (-0.04%) | 1,562,100 |
20 Nov 2023 | USD | 73.47 | 74.14 | 73.43 | 74.06 | 74.06 | +0.47 (+0.64%) | 1,447,500 |
17 Nov 2023 | USD | 73.66 | 73.81 | 73.33 | 73.59 | 73.59 | +0.42 (+0.57%) | 1,053,600 |
16 Nov 2023 | USD | 72.8 | 73.24 | 72.77 | 73.17 | 73.17 | +0.81 (+1.12%) | 3,278,300 |
15 Nov 2023 | USD | 72.53 | 72.58 | 72.06 | 72.36 | 72.36 | -0.56 (-0.77%) | 2,202,200 |
14 Nov 2023 | USD | 73.13 | 73.22 | 72.68 | 72.92 | 72.92 | +1.46 (+2.04%) | 1,255,200 |
13 Nov 2023 | USD | 71.06 | 71.57 | 70.92 | 71.46 | 71.46 | -0.11 (-0.15%) | 1,364,000 |
10 Nov 2023 | USD | 71.66 | 71.7 | 71.33 | 71.57 | 71.57 | +0.57 (+0.80%) | 1,089,200 |
9 Nov 2023 | USD | 71.89 | 71.89 | 70.64 | 71 | 71 | -1.08 (-1.50%) | 1,003,300 |
8 Nov 2023 | USD | 71.69 | 72.18 | 71.67 | 72.08 | 72.08 | +0.67 (+0.94%) | 948,000 |
7 Nov 2023 | USD | 70.99 | 71.66 | 70.94 | 71.41 | 71.41 | +0.88 (+1.25%) | 904,400 |
6 Nov 2023 | USD | 70.82 | 70.89 | 70.42 | 70.53 | 70.53 | -0.53 (-0.75%) | 723,900 |
3 Nov 2023 | USD | 71.92 | 72.12 | 71.02 | 71.06 | 71.06 | +0.33 (+0.47%) | 1,478,400 |
2 Nov 2023 | USD | 70.45 | 70.84 | 70.27 | 70.73 | 70.73 | +1.37 (+1.98%) | 1,146,200 |
1 Nov 2023 | USD | 68.62 | 69.44 | 68.52 | 69.36 | 69.36 | +1.01 (+1.48%) | 2,462,700 |
31 Oct 2023 | USD | 68.78 | 69.04 | 68.33 | 68.35 | 68.35 | -0.14 (-0.20%) | 2,231,800 |
30 Oct 2023 | USD | 68.52 | 68.77 | 68.1 | 68.49 | 68.49 | -0.29 (-0.42%) | 2,232,500 |
27 Oct 2023 | USD | 68.9 | 69.01 | 68.45 | 68.78 | 68.78 | -0.34 (-0.49%) | 1,663,000 |
26 Oct 2023 | USD | 68.45 | 69.16 | 68.23 | 69.12 | 69.12 | +0.73 (+1.07%) | 1,849,400 |
25 Oct 2023 | USD | 68.73 | 68.77 | 68.12 | 68.39 | 68.39 | -0.99 (-1.43%) | 979,600 |
24 Oct 2023 | USD | 68.93 | 69.44 | 68.75 | 69.38 | 69.38 | +0.67 (+0.98%) | 1,008,700 |
23 Oct 2023 | USD | 67.7 | 69.09 | 67.47 | 68.71 | 68.71 | +0.77 (+1.13%) | 1,642,400 |
20 Oct 2023 | USD | 67.76 | 68.04 | 67.63 | 67.94 | 67.94 | +0.28 (+0.41%) | 2,111,400 |
19 Oct 2023 | USD | 68.47 | 68.76 | 67.62 | 67.66 | 67.66 | -0.95 (-1.38%) | 3,867,600 |
18 Oct 2023 | USD | 68.94 | 69.06 | 68.43 | 68.61 | 68.61 | -0.87 (-1.25%) | 3,078,400 |