Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 42.4 | 42.47 | 41.82 | 42.25 | 42.25 | -0.2 (-0.47%) | 1,265,300 |
7 Nov 2023 | USD | 42.73 | 43.24 | 42.23 | 42.45 | 42.45 | -0.52 (-1.21%) | 1,890,000 |
6 Nov 2023 | USD | 44.03 | 44.35 | 42.61 | 42.97 | 42.97 | -1.11 (-2.52%) | 1,860,900 |
3 Nov 2023 | USD | 43.69 | 44.44 | 43.52 | 44.08 | 44.08 | +1.9 (+4.50%) | 2,701,200 |
2 Nov 2023 | USD | 40.12 | 42.22 | 39.94 | 42.18 | 42.18 | +2.72 (+6.89%) | 2,369,800 |
1 Nov 2023 | USD | 39.65 | 39.71 | 38.76 | 39.46 | 39.46 | +0.06 (+0.15%) | 1,475,100 |
31 Oct 2023 | USD | 38.71 | 39.46 | 38.43 | 39.4 | 39.4 | +0.7 (+1.81%) | 1,692,000 |
30 Oct 2023 | USD | 38.66 | 39.05 | 37.92 | 38.7 | 38.7 | +0.51 (+1.34%) | 1,432,500 |
27 Oct 2023 | USD | 39.65 | 39.65 | 37.54 | 38.19 | 38.19 | -1.3 (-3.29%) | 2,019,500 |
26 Oct 2023 | USD | 38.31 | 39.98 | 38.23 | 39.49 | 39.49 | +1.2 (+3.13%) | 1,984,000 |
25 Oct 2023 | USD | 38.32 | 38.59 | 37.48 | 38.29 | 38.29 | -0.34 (-0.88%) | 2,093,400 |
24 Oct 2023 | USD | 38.52 | 39.02 | 37.84 | 38.63 | 38.63 | +0.37 (+0.97%) | 2,806,000 |
23 Oct 2023 | USD | 38 | 38.68 | 37.4 | 38.26 | 38.26 | +0.31 (+0.82%) | 3,152,200 |
20 Oct 2023 | USD | 40.62 | 41.08 | 37.82 | 37.95 | 37.95 | -3.54 (-8.53%) | 5,348,300 |
19 Oct 2023 | USD | 41.94 | 42.91 | 41.35 | 41.49 | 41.49 | -0.54 (-1.28%) | 3,002,700 |
18 Oct 2023 | USD | 42.39 | 42.85 | 41.55 | 42.03 | 42.03 | -0.98 (-2.28%) | 2,100,000 |
17 Oct 2023 | USD | 41.32 | 43.36 | 41.32 | 43.01 | 43.01 | +1.26 (+3.02%) | 1,771,700 |
16 Oct 2023 | USD | 41.47 | 41.87 | 40.96 | 41.75 | 41.75 | +0.97 (+2.38%) | 1,359,000 |
13 Oct 2023 | USD | 42.31 | 42.49 | 40.5 | 40.78 | 40.78 | -0.92 (-2.21%) | 1,748,100 |
12 Oct 2023 | USD | 42.22 | 42.49 | 40.99 | 41.7 | 41.7 | -0.4 (-0.95%) | 1,758,700 |
11 Oct 2023 | USD | 41.54 | 42.3 | 41.3 | 42.1 | 42.1 | +0.72 (+1.74%) | 2,285,500 |
10 Oct 2023 | USD | 41.1 | 41.91 | 40.59 | 41.38 | 41.38 | +0.87 (+2.15%) | 2,617,600 |
9 Oct 2023 | USD | 39.5 | 40.52 | 39.34 | 40.51 | 40.51 | +0.42 (+1.05%) | 1,752,800 |
6 Oct 2023 | USD | 39.48 | 40.68 | 39.08 | 40.09 | 40.09 | -0.09 (-0.22%) | 2,969,900 |
5 Oct 2023 | USD | 39.23 | 40.23 | 38.92 | 40.18 | 40.18 | +0.58 (+1.46%) | 1,926,500 |
4 Oct 2023 | USD | 39.74 | 39.86 | 38.85 | 39.6 | 39.6 | -0.01 (-0.03%) | 2,030,300 |
3 Oct 2023 | USD | 39.9 | 39.9 | 39.21 | 39.61 | 39.61 | -0.64 (-1.59%) | 2,258,200 |
2 Oct 2023 | USD | 41 | 41.5 | 39.99 | 40.25 | 40.25 | -1.3 (-3.13%) | 2,369,000 |
29 Sep 2023 | USD | 41.29 | 42.36 | 41.19 | 41.55 | 41.55 | +0.74 (+1.81%) | 1,806,800 |
28 Sep 2023 | USD | 39.9 | 41.29 | 39.76 | 40.81 | 40.81 | +0.86 (+2.15%) | 1,539,500 |