Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 38.61 | 39.96 | 36.03 | 36.15 | 36.15 | -3.86 (-9.65%) | 10,943,000 |
27 Nov 2023 | USD | 39.48 | 40.15 | 38.38 | 40.01 | 40.01 | -1.82 (-4.35%) | 5,781,400 |
24 Nov 2023 | USD | 40.59 | 42.46 | 40.21 | 41.83 | 41.83 | -0.91 (-2.13%) | 3,578,200 |
22 Nov 2023 | USD | 41.32 | 43.09 | 40.52 | 42.74 | 42.74 | +1.41 (+3.41%) | 5,467,900 |
21 Nov 2023 | USD | 42.11 | 43.62 | 41.22 | 41.33 | 41.33 | -1.58 (-3.68%) | 5,605,800 |
20 Nov 2023 | USD | 43.12 | 44.42 | 42.8 | 42.91 | 42.91 | -2.52 (-5.55%) | 5,598,400 |
17 Nov 2023 | USD | 44.91 | 47.16 | 43.54 | 45.43 | 45.43 | -2.95 (-6.10%) | 9,647,100 |
16 Nov 2023 | USD | 51.2 | 53.6 | 47.07 | 48.38 | 48.38 | -3.18 (-6.17%) | 7,177,100 |
15 Nov 2023 | USD | 52.95 | 55.04 | 51.41 | 51.56 | 51.56 | +0.86 (+1.70%) | 5,258,500 |
14 Nov 2023 | USD | 52.55 | 54.07 | 50.56 | 50.7 | 50.7 | -3.83 (-7.02%) | 4,970,400 |
13 Nov 2023 | USD | 53.02 | 54.8 | 51.58 | 54.53 | 54.53 | +4.15 (+8.24%) | 5,228,900 |
10 Nov 2023 | USD | 50.95 | 51.02 | 50 | 50.38 | 50.38 | -1.18 (-2.29%) | 3,806,200 |
9 Nov 2023 | USD | 51.96 | 52.32 | 50.55 | 51.56 | 51.56 | -2.61 (-4.82%) | 4,683,300 |
8 Nov 2023 | USD | 54.22 | 56.25 | 51.95 | 54.17 | 54.17 | -2.81 (-4.93%) | 5,989,500 |
7 Nov 2023 | USD | 56.5 | 57.66 | 55.6 | 56.98 | 56.98 | -2.55 (-4.28%) | 4,587,100 |
6 Nov 2023 | USD | 61.1 | 61.71 | 58.81 | 59.53 | 59.53 | -6.67 (-10.08%) | 4,817,600 |
3 Nov 2023 | USD | 66.89 | 69.37 | 66.02 | 66.2 | 66.2 | -0.62 (-0.93%) | 2,046,700 |
2 Nov 2023 | USD | 64.04 | 67.03 | 63.49 | 66.82 | 66.82 | +1.08 (+1.64%) | 2,644,200 |
1 Nov 2023 | USD | 63.74 | 68.13 | 63.26 | 65.74 | 65.74 | -3.12 (-4.53%) | 3,188,000 |
31 Oct 2023 | USD | 64.75 | 69.59 | 64.65 | 68.86 | 68.86 | +8.88 (+14.80%) | 6,276,400 |
30 Oct 2023 | USD | 60.11 | 61.33 | 59.63 | 59.98 | 59.98 | -4.11 (-6.41%) | 2,811,800 |
27 Oct 2023 | USD | 67.34 | 67.68 | 63.72 | 64.09 | 64.09 | -1.77 (-2.69%) | 3,577,100 |
26 Oct 2023 | USD | 62.29 | 66.59 | 61.41 | 65.86 | 65.86 | +3.6 (+5.78%) | 4,215,100 |
25 Oct 2023 | USD | 61.17 | 62.4 | 60.01 | 62.26 | 62.26 | +1.96 (+3.25%) | 2,393,100 |
24 Oct 2023 | USD | 57.98 | 60.44 | 57.45 | 60.3 | 60.3 | +2.12 (+3.64%) | 2,760,900 |
23 Oct 2023 | USD | 57.59 | 58.86 | 57.06 | 58.18 | 58.18 | +0.26 (+0.45%) | 1,892,200 |
20 Oct 2023 | USD | 57.97 | 58.78 | 57.52 | 57.92 | 57.92 | -2.26 (-3.76%) | 2,259,100 |
19 Oct 2023 | USD | 63.76 | 64.3 | 59.9 | 60.18 | 60.18 | -4.11 (-6.39%) | 3,479,800 |
18 Oct 2023 | USD | 66.21 | 66.47 | 63.86 | 64.29 | 64.29 | +0.37 (+0.58%) | 2,052,700 |
17 Oct 2023 | USD | 64.34 | 64.95 | 62.69 | 63.92 | 63.92 | -1.1 (-1.69%) | 2,404,000 |