Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 74.66 | 75.1 | 74.58 | 74.97 | 74.97 | +0.14 (+0.19%) | 591,800 |
27 Nov 2023 | USD | 74.82 | 75.15 | 74.74 | 74.83 | 74.83 | -0.02 (-0.03%) | 615,800 |
24 Nov 2023 | USD | 74.94 | 75 | 74.68 | 74.85 | 74.85 | -0.09 (-0.12%) | 372,300 |
22 Nov 2023 | USD | 74.97 | 75.38 | 74.72 | 74.94 | 74.94 | +0.27 (+0.36%) | 734,200 |
21 Nov 2023 | USD | 74.7 | 74.76 | 74.32 | 74.67 | 74.67 | -0.2 (-0.27%) | 869,700 |
20 Nov 2023 | USD | 74.09 | 75 | 74.05 | 74.87 | 74.87 | +0.8 (+1.08%) | 715,600 |
17 Nov 2023 | USD | 74.04 | 74.21 | 73.77 | 74.07 | 74.07 | -0.07 (-0.09%) | 837,400 |
16 Nov 2023 | USD | 73.86 | 74.21 | 73.71 | 74.14 | 74.14 | +0.26 (+0.35%) | 875,100 |
15 Nov 2023 | USD | 74.24 | 74.24 | 73.63 | 73.88 | 73.88 | 0.0 (0.0%) | 3,208,200 |
14 Nov 2023 | USD | 73.53 | 74.1 | 73.53 | 73.88 | 73.88 | +1.43 (+1.97%) | 665,000 |
13 Nov 2023 | USD | 72.33 | 72.67 | 72 | 72.45 | 72.45 | -0.07 (-0.10%) | 1,442,000 |
10 Nov 2023 | USD | 71.47 | 72.56 | 71.34 | 72.52 | 72.52 | +1.36 (+1.91%) | 1,888,500 |
9 Nov 2023 | USD | 71.95 | 71.96 | 71.05 | 71.16 | 71.16 | -0.63 (-0.88%) | 985,100 |
8 Nov 2023 | USD | 71.67 | 71.84 | 71.32 | 71.79 | 71.79 | +0.3 (+0.42%) | 2,789,300 |
7 Nov 2023 | USD | 71.01 | 71.66 | 70.85 | 71.49 | 71.49 | +0.66 (+0.93%) | 560,600 |
6 Nov 2023 | USD | 70.61 | 70.83 | 70.36 | 70.83 | 70.83 | +0.42 (+0.60%) | 566,300 |
3 Nov 2023 | USD | 70 | 70.62 | 69.88 | 70.41 | 70.41 | +0.66 (+0.95%) | 748,500 |
2 Nov 2023 | USD | 69.38 | 69.76 | 69.16 | 69.75 | 69.75 | +1.27 (+1.85%) | 737,500 |
1 Nov 2023 | USD | 67.66 | 68.54 | 67.6 | 68.48 | 68.48 | +1.01 (+1.50%) | 2,934,400 |
31 Oct 2023 | USD | 67.16 | 67.51 | 66.74 | 67.47 | 67.47 | +0.3 (+0.45%) | 792,200 |
30 Oct 2023 | USD | 66.88 | 67.39 | 66.63 | 67.17 | 67.17 | +0.88 (+1.33%) | 3,867,900 |
27 Oct 2023 | USD | 66.52 | 66.9 | 66.01 | 66.29 | 66.29 | +0.2 (+0.30%) | 699,500 |
26 Oct 2023 | USD | 67.13 | 67.33 | 65.85 | 66.09 | 66.09 | -1.34 (-1.99%) | 2,815,400 |
25 Oct 2023 | USD | 68.49 | 68.5 | 67.31 | 67.43 | 67.43 | -1.42 (-2.06%) | 724,000 |
24 Oct 2023 | USD | 68.66 | 68.99 | 68.21 | 68.85 | 68.85 | +0.62 (+0.91%) | 804,000 |
23 Oct 2023 | USD | 67.7 | 68.85 | 67.39 | 68.23 | 68.23 | +0.18 (+0.26%) | 797,100 |
20 Oct 2023 | USD | 68.96 | 69.04 | 68 | 68.05 | 68.05 | -0.99 (-1.43%) | 584,500 |
19 Oct 2023 | USD | 69.82 | 70.11 | 68.88 | 69.04 | 69.04 | -0.57 (-0.82%) | 639,400 |
18 Oct 2023 | USD | 70.21 | 70.57 | 69.42 | 69.61 | 69.61 | -1.05 (-1.49%) | 505,800 |
17 Oct 2023 | USD | 70.23 | 71.02 | 69.89 | 70.66 | 70.66 | -0.2 (-0.28%) | 914,700 |