Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 47.49 | 47.83 | 46.66 | 46.87 | 46.87 | -0.36 (-0.76%) | 6,723,000 |
15 Nov 2023 | USD | 46.43 | 47.69 | 46.15 | 47.23 | 47.23 | +0.74 (+1.59%) | 7,506,600 |
14 Nov 2023 | USD | 45.64 | 46.66 | 45.57 | 46.49 | 46.49 | +1.96 (+4.40%) | 6,285,500 |
13 Nov 2023 | USD | 44.95 | 44.99 | 44.25 | 44.53 | 44.53 | -0.43 (-0.96%) | 4,715,000 |
10 Nov 2023 | USD | 45.21 | 45.39 | 44.51 | 44.96 | 44.96 | +0.09 (+0.20%) | 3,994,600 |
9 Nov 2023 | USD | 45.94 | 46.28 | 44.6 | 44.87 | 44.87 | -1.07 (-2.33%) | 6,288,900 |
8 Nov 2023 | USD | 45.33 | 46.01 | 45 | 45.94 | 45.94 | +0.36 (+0.79%) | 12,275,500 |
7 Nov 2023 | USD | 45.57 | 46 | 45.28 | 45.58 | 45.58 | -0.01 (-0.02%) | 9,494,700 |
6 Nov 2023 | USD | 44.01 | 45.8 | 43.95 | 45.59 | 45.59 | +1.98 (+4.54%) | 13,464,500 |
3 Nov 2023 | USD | 42.59 | 44.04 | 41.16 | 43.61 | 43.61 | +2.53 (+6.16%) | 14,829,800 |
2 Nov 2023 | USD | 40.58 | 41.25 | 40.44 | 41.08 | 41.08 | +0.86 (+2.14%) | 8,291,700 |
1 Nov 2023 | USD | 40.31 | 40.53 | 39.44 | 40.22 | 40.22 | -0.1 (-0.25%) | 5,950,400 |
31 Oct 2023 | USD | 40.14 | 40.36 | 39.54 | 40.32 | 40.32 | +0.32 (+0.80%) | 8,996,000 |
30 Oct 2023 | USD | 40.23 | 40.67 | 39.7 | 40 | 40 | -0.08 (-0.20%) | 5,347,000 |
27 Oct 2023 | USD | 40.76 | 40.84 | 40 | 40.08 | 40.08 | -0.89 (-2.17%) | 4,600,400 |
26 Oct 2023 | USD | 40.46 | 41.36 | 40.46 | 40.97 | 40.97 | +0.43 (+1.06%) | 6,863,800 |
25 Oct 2023 | USD | 40.11 | 40.63 | 39.6 | 40.54 | 40.54 | +0.19 (+0.47%) | 6,750,500 |
24 Oct 2023 | USD | 40 | 40.5 | 39.7 | 40.35 | 40.35 | +0.82 (+2.07%) | 7,758,800 |
23 Oct 2023 | USD | 39.43 | 40.19 | 39.18 | 39.53 | 39.53 | -0.49 (-1.22%) | 6,403,900 |
20 Oct 2023 | USD | 40.6 | 41.03 | 40.01 | 40.02 | 40.02 | -0.62 (-1.53%) | 5,447,500 |
19 Oct 2023 | USD | 40.5 | 41.31 | 40.19 | 40.64 | 40.64 | -0.12 (-0.29%) | 6,496,900 |
18 Oct 2023 | USD | 41.78 | 41.98 | 40.66 | 40.76 | 40.76 | -1.15 (-2.74%) | 7,986,600 |
17 Oct 2023 | USD | 41.83 | 42.63 | 41.56 | 41.91 | 41.91 | -0.31 (-0.73%) | 4,615,200 |
16 Oct 2023 | USD | 41.97 | 42.36 | 40.98 | 42.22 | 42.22 | +0.34 (+0.81%) | 6,253,400 |
13 Oct 2023 | USD | 41.7 | 42.43 | 41.6 | 41.88 | 41.88 | +0.33 (+0.79%) | 5,534,900 |
12 Oct 2023 | USD | 42.68 | 42.82 | 41.35 | 41.55 | 41.55 | -1.41 (-3.28%) | 4,853,700 |
11 Oct 2023 | USD | 42.86 | 43.07 | 42.28 | 42.96 | 42.96 | +0.37 (+0.87%) | 3,227,500 |
10 Oct 2023 | USD | 42.31 | 42.85 | 41.97 | 42.59 | 42.59 | +0.41 (+0.97%) | 6,391,700 |
9 Oct 2023 | USD | 41.53 | 42.19 | 41.27 | 42.18 | 42.18 | +0.48 (+1.15%) | 5,562,800 |
6 Oct 2023 | USD | 40.52 | 41.88 | 39.24 | 41.7 | 41.7 | +0.72 (+1.76%) | 7,233,300 |