Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 44.332 | 44.59 | 43.63 | 44.32 | 44.32 | +0.45 (+1.03%) | 11,580,800 |
21 Nov 2023 | USD | 44.25 | 44.41 | 43.61 | 43.87 | 43.87 | -1.01 (-2.25%) | 13,742,800 |
20 Nov 2023 | USD | 43.85 | 45.026 | 43.72 | 44.88 | 44.88 | +1.18 (+2.70%) | 15,765,600 |
17 Nov 2023 | USD | 42.54 | 43.73 | 42.34 | 43.7 | 43.7 | +1.49 (+3.53%) | 16,884,700 |
16 Nov 2023 | USD | 42.665 | 42.73 | 41.619 | 42.21 | 42.21 | -0.8 (-1.86%) | 17,763,900 |
15 Nov 2023 | USD | 42.12 | 43.75 | 42.12 | 43.01 | 43.01 | +1.06 (+2.53%) | 25,809,100 |
14 Nov 2023 | USD | 41.565 | 42.05 | 41.21 | 41.95 | 41.95 | +2.04 (+5.11%) | 25,966,900 |
13 Nov 2023 | USD | 39.37 | 39.93 | 38.71 | 39.91 | 39.91 | +0.18 (+0.45%) | 13,480,200 |
10 Nov 2023 | USD | 39.01 | 39.86 | 38.74 | 39.73 | 39.73 | +0.64 (+1.64%) | 19,122,000 |
9 Nov 2023 | USD | 40.68 | 40.89 | 38.94 | 39.09 | 39.09 | -1.25 (-3.10%) | 25,529,800 |
8 Nov 2023 | USD | 41.05 | 41.05 | 39.94 | 40.34 | 40.34 | -0.57 (-1.39%) | 18,400,900 |
7 Nov 2023 | USD | 39.99 | 41.01 | 39.692 | 40.91 | 40.91 | +1.14 (+2.87%) | 18,153,800 |
6 Nov 2023 | USD | 40.68 | 40.82 | 39.14 | 39.77 | 39.77 | -0.67 (-1.66%) | 21,315,700 |
3 Nov 2023 | USD | 39.189 | 40.74 | 39.1 | 40.44 | 40.44 | +2.16 (+5.64%) | 28,330,400 |
2 Nov 2023 | USD | 37.09 | 38.3 | 37.05 | 38.28 | 38.28 | +2.97 (+8.41%) | 28,629,700 |
1 Nov 2023 | USD | 35.25 | 35.36 | 34.54 | 35.31 | 35.31 | +0.23 (+0.66%) | 17,265,800 |
31 Oct 2023 | USD | 34.34 | 35.22 | 34.08 | 35.08 | 35.08 | +0.79 (+2.30%) | 10,991,900 |
30 Oct 2023 | USD | 34.53 | 34.8 | 33.76 | 34.29 | 34.29 | +0.19 (+0.56%) | 13,990,300 |
27 Oct 2023 | USD | 35.28 | 35.43 | 34.07 | 34.1 | 34.1 | -0.66 (-1.90%) | 14,722,000 |
26 Oct 2023 | USD | 35.27 | 35.71 | 34.43 | 34.76 | 34.76 | -0.46 (-1.31%) | 20,928,900 |
25 Oct 2023 | USD | 36.68 | 36.79 | 35.175 | 35.22 | 35.22 | -1.95 (-5.25%) | 17,377,400 |
24 Oct 2023 | USD | 36.77 | 37.96 | 36.77 | 37.17 | 37.17 | +1.06 (+2.94%) | 17,580,700 |
23 Oct 2023 | USD | 35.67 | 36.815 | 35.1 | 36.11 | 36.11 | +0.08 (+0.22%) | 19,262,800 |
20 Oct 2023 | USD | 36.52 | 36.76 | 35.88 | 36.03 | 36.03 | -0.58 (-1.58%) | 17,996,900 |
19 Oct 2023 | USD | 37.43 | 37.63 | 36.52 | 36.61 | 36.61 | -0.82 (-2.19%) | 21,633,800 |
18 Oct 2023 | USD | 38.78 | 38.87 | 37.375 | 37.43 | 37.43 | -1.75 (-4.47%) | 16,694,700 |
17 Oct 2023 | USD | 38 | 39.436 | 38 | 39.18 | 39.18 | +0.65 (+1.69%) | 13,700,800 |
16 Oct 2023 | USD | 38.03 | 38.68 | 37.59 | 38.53 | 38.53 | +0.76 (+2.01%) | 13,624,400 |
13 Oct 2023 | USD | 38.43 | 38.55 | 37.565 | 37.77 | 37.77 | -0.71 (-1.85%) | 13,079,900 |
12 Oct 2023 | USD | 39.97 | 39.97 | 38.28 | 38.48 | 38.48 | -1.42 (-3.56%) | 14,137,700 |