Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Oct 2023 | USD | 41.81 | 41.85 | 40.28 | 40.98 | 40.98 | -0.99 (-2.36%) | 8,615,900 |
4 Oct 2023 | USD | 42.51 | 42.89 | 41.74 | 41.97 | 41.97 | -0.5 (-1.18%) | 6,008,400 |
3 Oct 2023 | USD | 41.74 | 42.75 | 41.2 | 42.47 | 42.47 | +0.16 (+0.38%) | 10,466,400 |
2 Oct 2023 | USD | 44.5 | 44.55 | 41.88 | 42.31 | 42.31 | -2.36 (-5.28%) | 8,691,900 |
29 Sep 2023 | USD | 44.59 | 45.19 | 44.21 | 44.67 | 44.67 | +0.53 (+1.20%) | 5,903,600 |
28 Sep 2023 | USD | 45.77 | 45.87 | 44.08 | 44.14 | 44.14 | -1.32 (-2.90%) | 5,110,500 |
27 Sep 2023 | USD | 46 | 46.04 | 44.87 | 45.46 | 45.46 | -0.6 (-1.30%) | 7,536,700 |
26 Sep 2023 | USD | 47.88 | 48 | 46.02 | 46.06 | 46.06 | -1.85 (-3.86%) | 6,859,200 |
25 Sep 2023 | USD | 47.49 | 47.94 | 46.86 | 47.91 | 47.91 | +0.16 (+0.34%) | 5,519,700 |
22 Sep 2023 | USD | 47.25 | 47.81 | 47.25 | 47.75 | 47.75 | +0.36 (+0.76%) | 5,634,800 |
21 Sep 2023 | USD | 47.76 | 47.92 | 47.04 | 47.39 | 47.39 | -0.58 (-1.21%) | 4,219,500 |
20 Sep 2023 | USD | 48.15 | 48.94 | 47.74 | 47.97 | 47.97 | +0.12 (+0.25%) | 4,795,300 |