Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 41.97 | 42.24 | 41.59 | 41.81 | 41.81 | +0.01 (+0.02%) | 1,933,500 |
5 Dec 2023 | USD | 41.59 | 41.9 | 41.33 | 41.8 | 41.8 | +0.05 (+0.12%) | 1,596,700 |
4 Dec 2023 | USD | 40.8 | 41.77 | 40.76 | 41.75 | 41.75 | +0.82 (+2.00%) | 1,404,400 |
1 Dec 2023 | USD | 39.61 | 40.93 | 39.57 | 40.93 | 40.93 | +1.17 (+2.94%) | 1,395,900 |
30 Nov 2023 | USD | 39.63 | 40.08 | 39.52 | 39.76 | 39.76 | +0.1 (+0.25%) | 2,779,000 |
29 Nov 2023 | USD | 39.48 | 40.08 | 39.48 | 39.66 | 39.66 | +0.48 (+1.23%) | 2,977,169 |
28 Nov 2023 | USD | 38.63 | 39.25 | 38.3385 | 39.18 | 39.18 | +0.42 (+1.08%) | 2,106,969 |
27 Nov 2023 | USD | 38.65 | 38.97 | 38.31 | 38.76 | 38.76 | +0.17 (+0.44%) | 1,354,289 |
24 Nov 2023 | USD | 38.42 | 38.77 | 38.29 | 38.59 | 38.59 | +0.05 (+0.13%) | 386,600 |
22 Nov 2023 | USD | 39.18 | 39.19 | 38.43 | 38.54 | 38.54 | -0.39 (-1.00%) | 1,309,800 |
21 Nov 2023 | USD | 38.97 | 39.24 | 38.7 | 38.93 | 38.93 | -0.27 (-0.69%) | 1,056,200 |
20 Nov 2023 | USD | 39 | 39.36 | 38.7 | 39.2 | 39.2 | +0.15 (+0.38%) | 920,400 |
17 Nov 2023 | USD | 39.6 | 39.88 | 39.01 | 39.05 | 39.05 | -0.24 (-0.61%) | 1,687,100 |
16 Nov 2023 | USD | 39.38 | 39.84 | 39.21 | 39.29 | 39.29 | +0.1 (+0.26%) | 2,003,700 |
15 Nov 2023 | USD | 38.41 | 39.48 | 38.41 | 39.19 | 39.19 | +0.6 (+1.55%) | 1,809,600 |
14 Nov 2023 | USD | 37.32 | 38.73 | 37.27 | 38.59 | 38.59 | +2.44 (+6.75%) | 2,532,900 |
13 Nov 2023 | USD | 36.08 | 36.29 | 35.69 | 36.15 | 36.15 | -0.28 (-0.77%) | 2,084,000 |
10 Nov 2023 | USD | 36.84 | 37.03 | 36.37 | 36.43 | 36.43 | -0.17 (-0.46%) | 1,925,200 |
9 Nov 2023 | USD | 36.97 | 37.52 | 36.44 | 36.6 | 36.6 | -0.39 (-1.05%) | 2,800,700 |
8 Nov 2023 | USD | 36.91 | 37.34 | 36.62 | 36.99 | 36.99 | +0.98 (+2.72%) | 3,279,700 |
7 Nov 2023 | USD | 35.95 | 36.45 | 35.58 | 36.01 | 36.01 | +0.12 (+0.33%) | 2,967,600 |
6 Nov 2023 | USD | 36.17 | 36.31 | 35.7 | 35.89 | 35.89 | -0.33 (-0.91%) | 2,019,300 |
3 Nov 2023 | USD | 35.43 | 37.06 | 35.43 | 36.22 | 36.22 | +1.42 (+4.08%) | 3,300,900 |
2 Nov 2023 | USD | 34.68 | 34.99 | 34.51 | 34.8 | 34.8 | +0.85 (+2.50%) | 2,816,500 |
1 Nov 2023 | USD | 34.23 | 34.24 | 33.32 | 33.95 | 33.95 | -0.14 (-0.41%) | 3,111,300 |
31 Oct 2023 | USD | 34.38 | 34.39 | 33.52 | 34.09 | 34.09 | +0.08 (+0.24%) | 2,499,600 |
30 Oct 2023 | USD | 33.55 | 34.1 | 33.17 | 34.01 | 34.01 | +0.03 (+0.09%) | 2,025,800 |
27 Oct 2023 | USD | 34.34 | 34.37 | 33.78 | 33.98 | 33.98 | -0.23 (-0.67%) | 1,902,100 |
26 Oct 2023 | USD | 33.39 | 34.25 | 33.39 | 34.21 | 34.21 | +0.93 (+2.79%) | 2,210,500 |
25 Oct 2023 | USD | 33.97 | 34 | 33.19 | 33.28 | 33.28 | -0.96 (-2.80%) | 2,448,100 |