Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 66.71 | 68.22 | 66.71 | 67.79 | 67.79 | +0.74 (+1.10%) | 6,783,600 |
1 Dec 2023 | USD | 64.65 | 67.07 | 64.44 | 67.05 | 67.05 | +2.45 (+3.79%) | 8,848,200 |
30 Nov 2023 | USD | 64.8 | 64.92 | 63.89 | 64.6 | 64.6 | +0.06 (+0.09%) | 7,294,400 |
29 Nov 2023 | USD | 64.53 | 65.48 | 64.43 | 64.54 | 64.54 | +0.43 (+0.67%) | 5,609,900 |
28 Nov 2023 | USD | 63.42 | 64.43 | 63.01 | 64.11 | 64.11 | +0.6 (+0.94%) | 6,916,700 |
27 Nov 2023 | USD | 63.64 | 63.93 | 63.27 | 63.51 | 63.51 | -0.38 (-0.59%) | 5,308,600 |
24 Nov 2023 | USD | 63.53 | 63.92 | 63.35 | 63.89 | 63.89 | +0.46 (+0.73%) | 2,600,300 |
22 Nov 2023 | USD | 63.47 | 64.04 | 63.26 | 63.43 | 63.43 | -0.03 (-0.05%) | 7,366,200 |
21 Nov 2023 | USD | 63.38 | 63.6 | 62.85 | 63.46 | 63.46 | -0.18 (-0.28%) | 6,391,400 |
20 Nov 2023 | USD | 63.16 | 63.83 | 62.87 | 63.64 | 63.64 | +0.39 (+0.62%) | 5,572,600 |
17 Nov 2023 | USD | 62.55 | 63.47 | 62.37 | 63.25 | 63.25 | +1.71 (+2.78%) | 9,875,700 |
16 Nov 2023 | USD | 63.01 | 63.15 | 61.29 | 61.54 | 61.54 | -2.18 (-3.42%) | 10,118,300 |
15 Nov 2023 | USD | 62.95 | 64.54 | 62.7 | 63.72 | 63.72 | +1.36 (+2.18%) | 11,697,800 |
14 Nov 2023 | USD | 61.01 | 62.97 | 61 | 62.36 | 62.36 | +2.94 (+4.95%) | 12,484,400 |
13 Nov 2023 | USD | 59.46 | 59.92 | 59.24 | 59.42 | 59.42 | -0.42 (-0.70%) | 4,534,100 |
10 Nov 2023 | USD | 59.73 | 59.91 | 58.79 | 59.84 | 59.84 | +0.49 (+0.83%) | 6,916,300 |
9 Nov 2023 | USD | 60.69 | 60.95 | 59.2 | 59.35 | 59.35 | -1.06 (-1.75%) | 6,356,400 |
8 Nov 2023 | USD | 61.3 | 61.36 | 60.32 | 60.41 | 60.41 | -1.11 (-1.80%) | 6,393,600 |
7 Nov 2023 | USD | 61.36 | 61.78 | 61.12 | 61.52 | 61.52 | -0.03 (-0.05%) | 6,027,900 |
6 Nov 2023 | USD | 62 | 62.21 | 61.06 | 61.55 | 61.55 | -0.53 (-0.85%) | 9,526,200 |
3 Nov 2023 | USD | 60.97 | 62.46 | 60.97 | 62.08 | 62.08 | +1.75 (+2.90%) | 9,870,600 |
2 Nov 2023 | USD | 59.33 | 60.36 | 59.24 | 60.33 | 60.33 | +1.8 (+3.08%) | 9,500,300 |
1 Nov 2023 | USD | 58.65 | 58.84 | 57.59 | 58.53 | 58.53 | -0.16 (-0.27%) | 10,564,700 |
31 Oct 2023 | USD | 58.21 | 58.85 | 57.86 | 58.69 | 58.69 | +0.44 (+0.76%) | 5,932,300 |
30 Oct 2023 | USD | 58.46 | 58.79 | 57.8 | 58.25 | 58.25 | +0.34 (+0.59%) | 4,737,600 |
27 Oct 2023 | USD | 58.73 | 58.96 | 57.8 | 57.91 | 57.91 | -0.69 (-1.18%) | 8,228,400 |
26 Oct 2023 | USD | 58.53 | 59.03 | 58.06 | 58.6 | 58.6 | +0.21 (+0.36%) | 10,224,600 |
25 Oct 2023 | USD | 58.34 | 58.74 | 57.72 | 58.39 | 58.39 | -0.16 (-0.27%) | 7,842,700 |
24 Oct 2023 | USD | 58.8 | 59.4 | 58.34 | 58.55 | 58.55 | +0.07 (+0.12%) | 7,821,700 |
23 Oct 2023 | USD | 59.01 | 59.48 | 58.24 | 58.48 | 58.48 | -0.76 (-1.28%) | 8,315,000 |