Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | USD | 45.98 | 46.31 | 45.49 | 46.05 | 46.05 | -0.17 (-0.37%) | 604,900 |
6 Nov 2023 | USD | 46.53 | 46.76 | 46.01 | 46.22 | 46.22 | -0.38 (-0.82%) | 695,800 |
3 Nov 2023 | USD | 46.13 | 46.84 | 45.89 | 46.6 | 46.6 | +1.23 (+2.71%) | 885,600 |
2 Nov 2023 | USD | 46.13 | 46.13 | 42.67 | 45.37 | 45.37 | -0.77 (-1.67%) | 2,468,200 |
1 Nov 2023 | USD | 46.1 | 46.57 | 45.53 | 46.14 | 46.14 | -0.19 (-0.41%) | 955,700 |
31 Oct 2023 | USD | 45.84 | 46.45 | 45.7 | 46.33 | 46.33 | +0.44 (+0.96%) | 602,700 |
30 Oct 2023 | USD | 46.24 | 46.24 | 45.39 | 45.89 | 45.89 | +0.2 (+0.44%) | 605,800 |
27 Oct 2023 | USD | 46.11 | 46.24 | 45.51 | 45.69 | 45.69 | -0.37 (-0.80%) | 486,900 |
26 Oct 2023 | USD | 45.67 | 46.45 | 45.67 | 46.06 | 46.06 | +0.65 (+1.43%) | 402,800 |
25 Oct 2023 | USD | 46.02 | 46.46 | 45.22 | 45.41 | 45.41 | -0.88 (-1.90%) | 601,400 |
24 Oct 2023 | USD | 46.7 | 46.86 | 46.11 | 46.29 | 46.29 | -0.2 (-0.43%) | 365,300 |
23 Oct 2023 | USD | 46.47 | 46.64 | 46 | 46.49 | 46.49 | -0.11 (-0.24%) | 484,100 |
20 Oct 2023 | USD | 46.35 | 46.84 | 46.12 | 46.6 | 46.6 | +0.25 (+0.54%) | 434,700 |
19 Oct 2023 | USD | 47.08 | 47.24 | 46.13 | 46.35 | 46.35 | -0.74 (-1.57%) | 485,900 |
18 Oct 2023 | USD | 47.65 | 47.74 | 47.01 | 47.09 | 47.09 | -0.88 (-1.83%) | 326,600 |
17 Oct 2023 | USD | 47.3 | 48.18 | 47.3 | 47.97 | 47.97 | +0.21 (+0.44%) | 542,300 |
16 Oct 2023 | USD | 47.66 | 48.27 | 47.32 | 47.76 | 47.76 | +0.52 (+1.10%) | 385,800 |
13 Oct 2023 | USD | 48.09 | 48.14 | 47.23 | 47.24 | 47.24 | -0.82 (-1.71%) | 377,100 |
12 Oct 2023 | USD | 48.84 | 48.84 | 47.64 | 48.06 | 48.06 | -0.61 (-1.25%) | 382,400 |
11 Oct 2023 | USD | 48.78 | 49.58 | 48.5 | 48.67 | 48.67 | 0.0 (0.0%) | 521,000 |
10 Oct 2023 | USD | 48.33 | 48.87 | 48.25 | 48.67 | 48.67 | +0.55 (+1.14%) | 356,000 |
9 Oct 2023 | USD | 48.17 | 48.28 | 47.69 | 48.12 | 48.12 | -0.27 (-0.56%) | 343,300 |
6 Oct 2023 | USD | 48.03 | 48.72 | 47.79 | 48.39 | 48.39 | +0.31 (+0.64%) | 359,300 |
5 Oct 2023 | USD | 47.82 | 48.22 | 47.51 | 48.08 | 48.08 | +0.08 (+0.17%) | 459,400 |
4 Oct 2023 | USD | 47.53 | 48.08 | 47.49 | 48 | 48 | +0.44 (+0.93%) | 377,800 |
3 Oct 2023 | USD | 48 | 48.44 | 47.31 | 47.56 | 47.56 | -0.83 (-1.72%) | 426,800 |
2 Oct 2023 | USD | 48.1 | 48.68 | 48.1 | 48.39 | 48.39 | +0.2 (+0.42%) | 453,000 |
29 Sep 2023 | USD | 49.03 | 49.22 | 48.07 | 48.19 | 48.19 | -0.77 (-1.57%) | 586,000 |
28 Sep 2023 | USD | 47.69 | 49.29 | 47.69 | 48.96 | 48.96 | +1.35 (+2.84%) | 563,900 |
27 Sep 2023 | USD | 47.21 | 47.84 | 47.21 | 47.61 | 47.61 | +0.63 (+1.34%) | 354,600 |