Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 40.88 | 40.95 | 40.51 | 40.65 | 40.65 | -0.08 (-0.20%) | 2,458,700 |
20 Nov 2023 | USD | 40.75 | 40.82 | 40.33 | 40.73 | 40.73 | -0.15 (-0.37%) | 2,476,000 |
17 Nov 2023 | USD | 41.3 | 41.31 | 40.44 | 40.88 | 40.88 | -0.25 (-0.61%) | 5,030,300 |
16 Nov 2023 | USD | 40.46 | 41.28 | 40.32 | 41.13 | 41.13 | +0.63 (+1.56%) | 3,689,000 |
15 Nov 2023 | USD | 40.59 | 40.85 | 40.35 | 40.5 | 40.5 | -0.07 (-0.17%) | 1,735,600 |
14 Nov 2023 | USD | 40.53 | 40.69 | 40.28 | 40.57 | 40.57 | +0.15 (+0.37%) | 3,090,000 |
13 Nov 2023 | USD | 40.28 | 40.74 | 40.24 | 40.42 | 40.42 | 0.0 (0.0%) | 1,981,000 |
10 Nov 2023 | USD | 40.58 | 40.72 | 40.07 | 40.42 | 40.42 | -0.22 (-0.54%) | 1,999,600 |
9 Nov 2023 | USD | 40.39 | 40.73 | 40.15 | 40.64 | 40.64 | +0.37 (+0.92%) | 1,765,400 |
8 Nov 2023 | USD | 40.45 | 40.72 | 40.12 | 40.27 | 40.27 | -0.16 (-0.40%) | 1,625,900 |
7 Nov 2023 | USD | 40.59 | 40.87 | 40.33 | 40.43 | 40.43 | -0.27 (-0.66%) | 1,911,100 |
6 Nov 2023 | USD | 40.97 | 41.15 | 40.67 | 40.7 | 40.7 | -0.29 (-0.71%) | 2,006,600 |
3 Nov 2023 | USD | 41.56 | 41.68 | 40.95 | 40.99 | 40.99 | -0.29 (-0.70%) | 1,615,300 |
2 Nov 2023 | USD | 40.63 | 41.52 | 40.63 | 41.28 | 41.28 | +0.61 (+1.50%) | 2,131,900 |
1 Nov 2023 | USD | 40.53 | 40.92 | 40.22 | 40.67 | 40.67 | +0.26 (+0.64%) | 2,340,800 |
31 Oct 2023 | USD | 40.55 | 40.6 | 40.03 | 40.41 | 40.41 | +0.01 (+0.02%) | 1,998,000 |
30 Oct 2023 | USD | 40.44 | 40.82 | 40.24 | 40.4 | 40.4 | -0.04 (-0.10%) | 1,874,700 |
27 Oct 2023 | USD | 40.71 | 41.11 | 40.38 | 40.44 | 40.44 | -0.49 (-1.20%) | 1,876,100 |
26 Oct 2023 | USD | 40.95 | 41.23 | 40.57 | 40.93 | 40.93 | +0.03 (+0.07%) | 2,639,500 |
25 Oct 2023 | USD | 39.66 | 40.91 | 39.64 | 40.9 | 40.9 | +1.3 (+3.28%) | 2,316,400 |
24 Oct 2023 | USD | 39.71 | 40.1 | 39.55 | 39.6 | 39.6 | +0.09 (+0.23%) | 2,675,700 |
23 Oct 2023 | USD | 39.6 | 40.06 | 39.48 | 39.51 | 39.51 | -0.21 (-0.53%) | 2,646,800 |
20 Oct 2023 | USD | 39.93 | 40.35 | 39.71 | 39.72 | 39.72 | -0.06 (-0.15%) | 2,399,000 |
19 Oct 2023 | USD | 39.7 | 40.13 | 39.49 | 39.78 | 39.78 | -0.06 (-0.15%) | 2,170,900 |
18 Oct 2023 | USD | 39.87 | 40.13 | 39.63 | 39.84 | 39.84 | +0.21 (+0.53%) | 2,386,600 |
17 Oct 2023 | USD | 39.89 | 40.32 | 39.51 | 39.63 | 39.63 | -0.47 (-1.17%) | 2,901,300 |
16 Oct 2023 | USD | 39.93 | 40.28 | 39.76 | 40.1 | 40.1 | +0.39 (+0.98%) | 3,215,200 |
13 Oct 2023 | USD | 38.73 | 39.82 | 38.68 | 39.71 | 39.71 | +1.65 (+4.34%) | 4,250,100 |
12 Oct 2023 | USD | 39.43 | 39.5 | 37.94 | 38.06 | 38.06 | -1.37 (-3.47%) | 3,467,000 |
11 Oct 2023 | USD | 39.61 | 39.81 | 39.19 | 39.43 | 39.43 | -0.13 (-0.33%) | 1,994,000 |