Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 44.54 | 44.72 | 43.7 | 43.96 | 43.96 | -0.62 (-1.39%) | 898,800 |
20 Nov 2023 | USD | 45.22 | 45.32 | 44.47 | 44.58 | 44.58 | -0.77 (-1.70%) | 947,600 |
17 Nov 2023 | USD | 45.43 | 45.77 | 44.95 | 45.35 | 45.35 | +0.54 (+1.21%) | 1,179,900 |
16 Nov 2023 | USD | 45.72 | 46.05 | 44.46 | 44.81 | 44.81 | -0.85 (-1.86%) | 977,900 |
15 Nov 2023 | USD | 45.99 | 46.28 | 45.64 | 45.66 | 45.66 | -0.52 (-1.13%) | 906,900 |
14 Nov 2023 | USD | 45.97 | 46.5 | 45.56 | 46.18 | 46.18 | +1.54 (+3.45%) | 720,100 |
13 Nov 2023 | USD | 45.08 | 45.4 | 44.44 | 44.64 | 44.64 | -0.54 (-1.20%) | 824,000 |
10 Nov 2023 | USD | 45.26 | 45.62 | 45.07 | 45.18 | 45.18 | +0.11 (+0.24%) | 721,500 |
9 Nov 2023 | USD | 45.63 | 45.89 | 44.89 | 45.07 | 45.07 | -0.17 (-0.38%) | 839,300 |
8 Nov 2023 | USD | 44.84 | 45.58 | 44.84 | 45.24 | 45.24 | +0.24 (+0.53%) | 631,900 |
7 Nov 2023 | USD | 45.29 | 45.72 | 44.88 | 45 | 45 | -0.76 (-1.66%) | 1,111,900 |
6 Nov 2023 | USD | 45.62 | 45.93 | 45.19 | 45.76 | 45.76 | +0.17 (+0.37%) | 988,300 |
3 Nov 2023 | USD | 46.3 | 46.55 | 45.44 | 45.59 | 45.59 | +0.23 (+0.51%) | 1,049,600 |
2 Nov 2023 | USD | 44 | 45.71 | 43.93 | 45.36 | 45.36 | +1.96 (+4.52%) | 2,290,200 |
1 Nov 2023 | USD | 42.25 | 43.48 | 42.07 | 43.4 | 43.4 | +1.11 (+2.62%) | 1,066,000 |
31 Oct 2023 | USD | 42.54 | 42.99 | 42.17 | 42.29 | 42.29 | -0.17 (-0.40%) | 1,126,500 |
30 Oct 2023 | USD | 42.33 | 42.6 | 41.86 | 42.46 | 42.46 | +0.66 (+1.58%) | 1,031,900 |
27 Oct 2023 | USD | 41.7 | 41.93 | 41.17 | 41.8 | 41.8 | +0.24 (+0.58%) | 1,295,600 |
26 Oct 2023 | USD | 41.58 | 42.53 | 41.44 | 41.56 | 41.56 | +0.17 (+0.41%) | 1,328,700 |
25 Oct 2023 | USD | 39.94 | 41.59 | 39.94 | 41.39 | 41.39 | +1.11 (+2.76%) | 1,384,400 |
24 Oct 2023 | USD | 40.55 | 40.8 | 40.08 | 40.28 | 40.28 | +0.23 (+0.57%) | 979,100 |
23 Oct 2023 | USD | 40.24 | 40.67 | 39.85 | 40.05 | 40.05 | -0.29 (-0.72%) | 1,035,500 |
20 Oct 2023 | USD | 41.14 | 41.34 | 40.16 | 40.34 | 40.34 | -0.95 (-2.30%) | 1,368,100 |
19 Oct 2023 | USD | 41.31 | 42.4 | 41.03 | 41.29 | 41.29 | +0.02 (+0.05%) | 1,535,700 |
18 Oct 2023 | USD | 42.69 | 42.75 | 40.97 | 41.27 | 41.27 | -1.42 (-3.33%) | 1,572,100 |
17 Oct 2023 | USD | 42.2 | 43.75 | 42 | 42.69 | 42.69 | -0.13 (-0.30%) | 2,759,600 |
16 Oct 2023 | USD | 43.78 | 43.88 | 42.59 | 42.82 | 42.82 | -0.34 (-0.79%) | 1,581,800 |
13 Oct 2023 | USD | 43.64 | 43.89 | 42.36 | 43.16 | 43.16 | -0.53 (-1.21%) | 1,841,200 |
12 Oct 2023 | USD | 45.5 | 45.5 | 42.54 | 43.69 | 43.69 | -4.65 (-9.62%) | 3,909,800 |
11 Oct 2023 | USD | 48.87 | 49.32 | 48.27 | 48.34 | 48.34 | -0.48 (-0.98%) | 1,236,800 |