Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 43 | 43.04 | 42.34 | 42.6 | 42.6 | -0.34 (-0.79%) | 11,721,800 |
20 Nov 2023 | USD | 42.28 | 43.14 | 42.17 | 42.94 | 42.94 | +0.52 (+1.23%) | 14,453,300 |
17 Nov 2023 | USD | 42.66 | 42.97 | 42.33 | 42.42 | 42.42 | +0.01 (+0.02%) | 13,386,000 |
16 Nov 2023 | USD | 42.78 | 43.07 | 41.87 | 42.41 | 42.41 | -0.12 (-0.28%) | 18,367,800 |
15 Nov 2023 | USD | 41.88 | 42.65 | 41.88 | 42.53 | 42.53 | +0.66 (+1.58%) | 17,121,500 |
14 Nov 2023 | USD | 42.3 | 42.5 | 41.77 | 41.87 | 41.87 | +0.38 (+0.92%) | 22,518,400 |
13 Nov 2023 | USD | 41.68 | 41.83 | 41.28 | 41.49 | 41.49 | -0.42 (-1.00%) | 14,212,500 |
10 Nov 2023 | USD | 41.08 | 41.96 | 41.05 | 41.91 | 41.91 | +1.03 (+2.52%) | 20,077,400 |
9 Nov 2023 | USD | 41.66 | 41.77 | 40.77 | 40.88 | 40.88 | -0.64 (-1.54%) | 25,986,900 |
8 Nov 2023 | USD | 41.86 | 42.04 | 41.29 | 41.52 | 41.52 | -0.52 (-1.24%) | 18,889,200 |
7 Nov 2023 | USD | 42.45 | 42.46 | 41.97 | 42.04 | 42.04 | -0.42 (-0.99%) | 19,771,400 |
6 Nov 2023 | USD | 43.14 | 43.26 | 42.2 | 42.46 | 42.46 | -0.72 (-1.67%) | 18,680,900 |
3 Nov 2023 | USD | 42.86 | 43.42 | 42.82 | 43.18 | 43.18 | +0.68 (+1.60%) | 19,005,500 |
2 Nov 2023 | USD | 41.86 | 42.58 | 41.86 | 42.5 | 42.5 | +0.68 (+1.63%) | 16,755,300 |
1 Nov 2023 | USD | 41.37 | 42.14 | 41.34 | 41.82 | 41.82 | +0.53 (+1.28%) | 19,505,200 |
31 Oct 2023 | USD | 40.7 | 41.34 | 40.67 | 41.29 | 41.29 | +0.84 (+2.08%) | 18,861,000 |
30 Oct 2023 | USD | 39.96 | 40.62 | 39.94 | 40.45 | 40.45 | +0.81 (+2.04%) | 18,202,300 |
27 Oct 2023 | USD | 38 | 40.41 | 37.92 | 39.64 | 39.64 | +0.49 (+1.25%) | 35,948,700 |
26 Oct 2023 | USD | 40.05 | 40.46 | 39.08 | 39.15 | 39.15 | -3.6 (-8.42%) | 50,005,400 |
25 Oct 2023 | USD | 43.33 | 43.6 | 42.72 | 42.75 | 42.75 | -0.71 (-1.63%) | 23,342,900 |
24 Oct 2023 | USD | 43.36 | 43.59 | 43.19 | 43.46 | 43.46 | +0.52 (+1.21%) | 19,539,800 |
23 Oct 2023 | USD | 43.13 | 43.3 | 42.73 | 42.94 | 42.94 | +0.08 (+0.19%) | 14,469,400 |
20 Oct 2023 | USD | 42.86 | 43.34 | 42.32 | 42.86 | 42.86 | -0.21 (-0.49%) | 22,457,700 |
19 Oct 2023 | USD | 44.19 | 44.34 | 42.99 | 43.07 | 43.07 | -0.95 (-2.16%) | 17,908,900 |
18 Oct 2023 | USD | 44.28 | 44.52 | 43.9 | 44.02 | 44.02 | -0.34 (-0.77%) | 13,384,800 |
17 Oct 2023 | USD | 44.22 | 44.7 | 44.1 | 44.36 | 44.36 | +0.11 (+0.25%) | 15,746,200 |
16 Oct 2023 | USD | 44.05 | 44.33 | 43.77 | 44.25 | 44.25 | +0.44 (+1.00%) | 17,065,500 |
13 Oct 2023 | USD | 43.9 | 44.07 | 43.51 | 43.81 | 43.81 | -0.09 (-0.21%) | 16,559,100 |
12 Oct 2023 | USD | 44.34 | 44.46 | 43.8 | 43.9 | 43.9 | -0.34 (-0.77%) | 16,757,100 |
11 Oct 2023 | USD | 44.64 | 44.93 | 44.09 | 44.24 | 44.24 | -0.23 (-0.52%) | 16,840,300 |