Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 72.2 | 72.45 | 71.66 | 71.98 | 71.98 | -0.31 (-0.43%) | 3,712,100 |
27 Nov 2023 | USD | 72.18 | 72.43 | 71.68 | 72.29 | 72.29 | -0.2 (-0.28%) | 2,114,300 |
24 Nov 2023 | USD | 72.01 | 72.68 | 71.91 | 72.49 | 72.49 | +0.45 (+0.62%) | 1,536,200 |
22 Nov 2023 | USD | 72.04 | 72.52 | 71.75 | 72.04 | 72.04 | +0.45 (+0.63%) | 3,061,200 |
21 Nov 2023 | USD | 72.08 | 72.18 | 71.56 | 71.59 | 71.59 | -0.91 (-1.26%) | 2,117,900 |
20 Nov 2023 | USD | 72.2 | 72.64 | 71.88 | 72.5 | 72.5 | +0.43 (+0.60%) | 2,446,900 |
17 Nov 2023 | USD | 71.75 | 72.23 | 71.62 | 72.07 | 72.07 | +0.89 (+1.25%) | 3,742,800 |
16 Nov 2023 | USD | 71.97 | 72.23 | 70.84 | 71.18 | 71.18 | -1.1 (-1.52%) | 3,867,300 |
15 Nov 2023 | USD | 72.16 | 73.49 | 72.01 | 72.28 | 72.28 | +0.15 (+0.21%) | 5,347,300 |
14 Nov 2023 | USD | 70.43 | 72.14 | 70.43 | 72.13 | 72.13 | +3.73 (+5.45%) | 3,582,600 |
13 Nov 2023 | USD | 68.03 | 68.63 | 67.74 | 68.4 | 68.4 | +0.02 (+0.03%) | 3,093,200 |
10 Nov 2023 | USD | 68.02 | 68.61 | 67.45 | 68.38 | 68.38 | +0.74 (+1.09%) | 2,198,100 |
9 Nov 2023 | USD | 69.11 | 69.15 | 67.52 | 67.64 | 67.64 | -1.06 (-1.54%) | 2,782,100 |
8 Nov 2023 | USD | 69.42 | 69.59 | 68.47 | 68.7 | 68.7 | -0.81 (-1.17%) | 2,157,400 |
7 Nov 2023 | USD | 69.38 | 69.77 | 68.98 | 69.51 | 69.51 | -0.2 (-0.29%) | 1,852,000 |
6 Nov 2023 | USD | 70.56 | 70.65 | 69.32 | 69.71 | 69.71 | -0.82 (-1.16%) | 1,933,600 |
3 Nov 2023 | USD | 69.89 | 71.03 | 69.89 | 70.53 | 70.53 | +1.83 (+2.66%) | 3,283,600 |
2 Nov 2023 | USD | 67.82 | 68.75 | 67.67 | 68.7 | 68.7 | +1.8 (+2.69%) | 2,476,800 |
1 Nov 2023 | USD | 66.52 | 66.97 | 65.97 | 66.9 | 66.9 | +0.33 (+0.50%) | 2,627,900 |
31 Oct 2023 | USD | 66.08 | 66.72 | 65.86 | 66.57 | 66.57 | +0.6 (+0.91%) | 1,620,900 |
30 Oct 2023 | USD | 66.22 | 66.64 | 65.49 | 65.97 | 65.97 | +0.35 (+0.53%) | 4,042,800 |
27 Oct 2023 | USD | 66.54 | 66.66 | 65.39 | 65.62 | 65.62 | -0.79 (-1.19%) | 3,135,300 |
26 Oct 2023 | USD | 66.42 | 67.03 | 66 | 66.41 | 66.41 | +0.18 (+0.27%) | 3,214,100 |
25 Oct 2023 | USD | 66.75 | 66.97 | 66.1 | 66.23 | 66.23 | -1.08 (-1.60%) | 1,768,700 |
24 Oct 2023 | USD | 67.36 | 67.79 | 66.9 | 67.31 | 67.31 | +0.55 (+0.82%) | 2,047,700 |
23 Oct 2023 | USD | 67 | 67.72 | 66.59 | 66.76 | 66.76 | -0.58 (-0.86%) | 2,641,900 |
20 Oct 2023 | USD | 68.21 | 68.31 | 67.31 | 67.34 | 67.34 | -0.87 (-1.28%) | 3,596,000 |
19 Oct 2023 | USD | 69.1 | 69.62 | 68.1 | 68.21 | 68.21 | -1.09 (-1.57%) | 3,496,800 |
18 Oct 2023 | USD | 70.24 | 70.24 | 69.16 | 69.3 | 69.3 | -1.48 (-2.09%) | 1,880,700 |
17 Oct 2023 | USD | 69.55 | 71.35 | 69.52 | 70.78 | 70.78 | +0.82 (+1.17%) | 2,309,200 |