Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 52.98 | 54.27 | 52.51 | 54 | 54 | +0.92 (+1.73%) | 803,900 |
27 Nov 2023 | USD | 53.03 | 53.77 | 52.7 | 53.08 | 53.08 | -0.27 (-0.51%) | 762,300 |
24 Nov 2023 | USD | 51.77 | 53.55 | 51.66 | 53.35 | 53.35 | +1.275 (+2.45%) | 568,700 |
22 Nov 2023 | USD | 52.33 | 53.35 | 51.89 | 52.075 | 52.075 | +0.165 (+0.32%) | 468,100 |
21 Nov 2023 | USD | 50.79 | 52.24 | 49.97 | 51.91 | 51.91 | +0.82 (+1.61%) | 772,000 |
20 Nov 2023 | USD | 50.65 | 51.48 | 50.01 | 51.09 | 51.09 | +1.04 (+2.08%) | 713,500 |
17 Nov 2023 | USD | 48.93 | 50.41 | 48.66 | 50.05 | 50.05 | +1.32 (+2.71%) | 545,600 |
16 Nov 2023 | USD | 48.78 | 48.92 | 47.67 | 48.73 | 48.73 | -0.47 (-0.96%) | 923,300 |
15 Nov 2023 | USD | 49.05 | 50.365 | 48.75 | 49.2 | 49.2 | +0.34 (+0.70%) | 546,200 |
14 Nov 2023 | USD | 48.63 | 49.24 | 47.91 | 48.86 | 48.86 | +2.125 (+4.55%) | 938,700 |
13 Nov 2023 | USD | 46.27 | 47.095 | 45.45 | 46.735 | 46.735 | +0.435 (+0.94%) | 415,400 |
10 Nov 2023 | USD | 45.45 | 46.64 | 44.08 | 46.3 | 46.3 | +0.92 (+2.03%) | 544,400 |
9 Nov 2023 | USD | 47.31 | 47.73 | 45.32 | 45.38 | 45.38 | -1.69 (-3.59%) | 479,300 |
8 Nov 2023 | USD | 47.17 | 47.75 | 46.33 | 47.07 | 47.07 | -0.1 (-0.21%) | 493,000 |
7 Nov 2023 | USD | 45.58 | 47.8 | 45.26 | 47.17 | 47.17 | +2.19 (+4.87%) | 623,500 |
6 Nov 2023 | USD | 46.9 | 46.97 | 44.715 | 44.98 | 44.98 | -1.75 (-3.74%) | 482,800 |
3 Nov 2023 | USD | 43.61 | 46.77 | 43.21 | 46.73 | 46.73 | +3.45 (+7.97%) | 793,100 |
2 Nov 2023 | USD | 43.16 | 44.07 | 42.91 | 43.28 | 43.28 | +0.63 (+1.48%) | 340,400 |
1 Nov 2023 | USD | 42.66 | 42.81 | 41.51 | 42.65 | 42.65 | +0.07 (+0.16%) | 411,100 |
31 Oct 2023 | USD | 42.58 | 43.33 | 42.18 | 42.58 | 42.58 | 0.0 (0.0%) | 517,900 |
30 Oct 2023 | USD | 42.38 | 42.92 | 41.88 | 42.58 | 42.58 | +0.79 (+1.89%) | 508,200 |
27 Oct 2023 | USD | 42.47 | 42.72 | 41.55 | 41.79 | 41.79 | -0.21 (-0.50%) | 363,900 |
26 Oct 2023 | USD | 42.75 | 43.18 | 41.58 | 42 | 42 | -0.67 (-1.57%) | 478,800 |
25 Oct 2023 | USD | 43.45 | 43.5 | 42.02 | 42.67 | 42.67 | -1.39 (-3.15%) | 713,900 |
24 Oct 2023 | USD | 44.23 | 44.66 | 43.1 | 44.06 | 44.06 | +1.44 (+3.38%) | 1,117,100 |
23 Oct 2023 | USD | 43.33 | 43.665 | 42.57 | 42.62 | 42.62 | -1.17 (-2.67%) | 858,800 |
20 Oct 2023 | USD | 45.16 | 45.45 | 43.11 | 43.79 | 43.79 | -1.33 (-2.95%) | 827,100 |
19 Oct 2023 | USD | 46.61 | 46.715 | 45.11 | 45.12 | 45.12 | -1.42 (-3.05%) | 650,400 |
18 Oct 2023 | USD | 46.91 | 47.22 | 46.11 | 46.54 | 46.54 | -0.43 (-0.92%) | 758,900 |
17 Oct 2023 | USD | 46.49 | 47.621 | 46.26 | 46.97 | 46.97 | +0.4 (+0.86%) | 1,153,800 |