Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 46.23 | 46.39 | 46.07 | 46.33 | 46.33 | +0.01 (+0.02%) | 1,515,200 |
11 Dec 2023 | USD | 46.19 | 46.34 | 46.1 | 46.32 | 46.32 | -0.01 (-0.02%) | 286,900 |
8 Dec 2023 | USD | 46.08 | 46.47 | 46.07 | 46.33 | 46.33 | +0.16 (+0.35%) | 223,400 |
7 Dec 2023 | USD | 46.06 | 46.26 | 45.86 | 46.17 | 46.17 | +0.29 (+0.63%) | 233,900 |
6 Dec 2023 | USD | 46.27 | 46.35 | 45.83 | 45.88 | 45.88 | +0.33 (+0.72%) | 420,600 |
5 Dec 2023 | USD | 45.56 | 45.67 | 45.4 | 45.55 | 45.55 | -0.52 (-1.13%) | 300,000 |
4 Dec 2023 | USD | 46.11 | 46.4 | 46.03 | 46.07 | 46.07 | -0.84 (-1.79%) | 654,200 |
1 Dec 2023 | USD | 46.24 | 46.94 | 46.17 | 46.91 | 46.91 | +0.72 (+1.56%) | 425,500 |
30 Nov 2023 | USD | 46.18 | 46.3 | 45.9 | 46.19 | 46.19 | -0.02 (-0.04%) | 566,800 |
29 Nov 2023 | USD | 46.33 | 46.41 | 46.15 | 46.21 | 46.21 | -0.32 (-0.69%) | 504,600 |
28 Nov 2023 | USD | 46.37 | 46.63 | 46.25 | 46.53 | 46.53 | +0.32 (+0.69%) | 378,600 |
27 Nov 2023 | USD | 46.23 | 46.31 | 46.12 | 46.21 | 46.21 | -0.44 (-0.94%) | 384,400 |
24 Nov 2023 | USD | 46.35 | 46.65 | 46.35 | 46.65 | 46.65 | +0.22 (+0.47%) | 317,100 |
22 Nov 2023 | USD | 46.42 | 46.51 | 46.24 | 46.43 | 46.43 | -0.02 (-0.04%) | 274,800 |
21 Nov 2023 | USD | 46.68 | 46.69 | 46.39 | 46.45 | 46.45 | -0.2 (-0.43%) | 191,800 |
20 Nov 2023 | USD | 46.35 | 46.75 | 46.35 | 46.65 | 46.65 | +0.3 (+0.65%) | 335,900 |
17 Nov 2023 | USD | 46.23 | 46.35 | 46.11 | 46.35 | 46.35 | +0.41 (+0.89%) | 242,100 |
16 Nov 2023 | USD | 45.95 | 46.14 | 45.78 | 45.94 | 45.94 | -0.48 (-1.03%) | 381,900 |
15 Nov 2023 | USD | 46.43 | 46.68 | 46.36 | 46.42 | 46.42 | +0.12 (+0.26%) | 467,100 |
14 Nov 2023 | USD | 45.8 | 46.37 | 45.8 | 46.3 | 46.3 | +1.26 (+2.80%) | 432,600 |
13 Nov 2023 | USD | 44.67 | 45.13 | 44.67 | 45.04 | 45.04 | +0.31 (+0.69%) | 197,800 |
10 Nov 2023 | USD | 44.63 | 44.77 | 44.33 | 44.73 | 44.73 | -0.13 (-0.29%) | 278,600 |
9 Nov 2023 | USD | 45.27 | 45.44 | 44.81 | 44.86 | 44.86 | -0.2 (-0.44%) | 499,300 |
8 Nov 2023 | USD | 45.22 | 45.34 | 45 | 45.06 | 45.06 | -0.12 (-0.27%) | 234,900 |
7 Nov 2023 | USD | 45.08 | 45.23 | 44.98 | 45.18 | 45.18 | -0.5 (-1.09%) | 433,600 |
6 Nov 2023 | USD | 45.88 | 45.88 | 45.6 | 45.68 | 45.68 | -0.06 (-0.13%) | 237,600 |
3 Nov 2023 | USD | 45.64 | 45.84 | 45.53 | 45.74 | 45.74 | +0.75 (+1.67%) | 287,600 |
2 Nov 2023 | USD | 44.77 | 44.99 | 44.68 | 44.99 | 44.99 | +0.83 (+1.88%) | 212,300 |
1 Nov 2023 | USD | 43.84 | 44.19 | 43.73 | 44.16 | 44.16 | +0.6 (+1.38%) | 369,400 |
31 Oct 2023 | USD | 43.48 | 43.59 | 43.33 | 43.56 | 43.56 | -0.26 (-0.59%) | 192,300 |