Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 59.12 | 59.55 | 58.12 | 58.23 | 58.23 | -1.03 (-1.74%) | 1,116,500 |
28 Nov 2023 | USD | 59.23 | 59.77 | 59.07 | 59.26 | 59.26 | +0.14 (+0.24%) | 1,206,600 |
27 Nov 2023 | USD | 59.24 | 59.37 | 58.92 | 59.12 | 59.12 | -0.63 (-1.05%) | 1,279,600 |
24 Nov 2023 | USD | 59.16 | 59.89 | 59.16 | 59.75 | 59.75 | +0.2 (+0.34%) | 585,700 |
22 Nov 2023 | USD | 59.07 | 59.64 | 58.81 | 59.55 | 59.55 | +0.96 (+1.64%) | 896,000 |
21 Nov 2023 | USD | 58.73 | 59.29 | 58.09 | 58.59 | 58.59 | -0.43 (-0.73%) | 1,877,000 |
20 Nov 2023 | USD | 58.38 | 59.51 | 58.02 | 59.02 | 59.02 | +0.51 (+0.87%) | 1,791,200 |
17 Nov 2023 | USD | 58.33 | 58.62 | 57.45 | 58.51 | 58.51 | +0.82 (+1.42%) | 3,361,200 |
16 Nov 2023 | USD | 58.79 | 59.08 | 57.55 | 57.69 | 57.69 | -1.53 (-2.58%) | 1,873,000 |
15 Nov 2023 | USD | 59.3 | 59.56 | 58.9 | 59.22 | 59.22 | +0.13 (+0.22%) | 1,233,500 |
14 Nov 2023 | USD | 58.58 | 59.35 | 58.52 | 59.09 | 59.09 | +1.53 (+2.66%) | 1,719,900 |
13 Nov 2023 | USD | 57.22 | 58.07 | 57.22 | 57.56 | 57.56 | +0.54 (+0.95%) | 1,528,300 |
10 Nov 2023 | USD | 56.5 | 57.43 | 56.03 | 57.02 | 57.02 | -1.36 (-2.33%) | 1,793,000 |
9 Nov 2023 | USD | 59.05 | 59.08 | 58.34 | 58.38 | 58.38 | -0.34 (-0.58%) | 1,093,300 |
8 Nov 2023 | USD | 59.06 | 59.48 | 58.3 | 58.72 | 58.72 | -0.37 (-0.63%) | 888,000 |
7 Nov 2023 | USD | 58.98 | 59.5 | 58.88 | 59.09 | 59.09 | +0.12 (+0.20%) | 1,016,900 |
6 Nov 2023 | USD | 59.56 | 59.95 | 58.95 | 58.97 | 58.97 | -0.58 (-0.97%) | 1,429,700 |
3 Nov 2023 | USD | 58.62 | 60 | 58.22 | 59.55 | 59.55 | +1.71 (+2.96%) | 1,647,500 |
2 Nov 2023 | USD | 56.75 | 58.05 | 56.69 | 57.84 | 57.84 | +1.67 (+2.97%) | 1,390,500 |
1 Nov 2023 | USD | 56.22 | 56.47 | 55.6 | 56.17 | 56.17 | +0.01 (+0.02%) | 1,213,400 |
31 Oct 2023 | USD | 55.56 | 56.27 | 55.25 | 56.16 | 56.16 | +0.93 (+1.68%) | 3,288,700 |
30 Oct 2023 | USD | 55.61 | 55.9 | 54.93 | 55.23 | 55.23 | +0.19 (+0.35%) | 1,216,300 |
27 Oct 2023 | USD | 56.11 | 56.18 | 54.87 | 55.04 | 55.04 | -0.92 (-1.64%) | 1,355,000 |
26 Oct 2023 | USD | 56.42 | 56.94 | 55.91 | 55.96 | 55.96 | -0.01 (-0.02%) | 1,372,100 |
25 Oct 2023 | USD | 56.19 | 56.57 | 55.67 | 55.97 | 55.97 | -0.38 (-0.67%) | 1,143,100 |
24 Oct 2023 | USD | 55.57 | 56.8 | 55.57 | 56.35 | 56.35 | +1.16 (+2.10%) | 1,542,000 |
23 Oct 2023 | USD | 54.99 | 55.79 | 54.66 | 55.19 | 55.19 | -0.12 (-0.22%) | 1,387,800 |
20 Oct 2023 | USD | 56.22 | 56.5 | 55.28 | 55.31 | 55.31 | -0.44 (-0.79%) | 1,228,000 |
19 Oct 2023 | USD | 55.85 | 56.37 | 55.29 | 55.75 | 55.75 | -0.03 (-0.05%) | 1,280,300 |
18 Oct 2023 | USD | 55.8 | 56.46 | 55.76 | 55.78 | 55.78 | +0.09 (+0.16%) | 1,870,400 |