Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 43.38 | 43.38 | 42.21 | 42.5 | 42.5 | -1.3 (-2.97%) | 2,545,100 |
20 Nov 2023 | USD | 43.03 | 43.94 | 42.99 | 43.8 | 43.8 | +0.85 (+1.98%) | 2,426,700 |
17 Nov 2023 | USD | 42.8 | 43.07 | 42.39 | 42.95 | 42.95 | +0.33 (+0.77%) | 2,157,700 |
16 Nov 2023 | USD | 43.05 | 43.08 | 42.3 | 42.62 | 42.62 | -0.76 (-1.75%) | 2,173,800 |
15 Nov 2023 | USD | 42.94 | 43.98 | 42.63 | 43.38 | 43.38 | +0.65 (+1.52%) | 2,997,300 |
14 Nov 2023 | USD | 42.15 | 43.23 | 42.08 | 42.73 | 42.73 | +1.61 (+3.92%) | 3,403,300 |
13 Nov 2023 | USD | 40.78 | 41.42 | 40.64 | 41.12 | 41.12 | +0.14 (+0.34%) | 2,451,200 |
10 Nov 2023 | USD | 39.96 | 41.125 | 39.65 | 40.98 | 40.98 | +0.94 (+2.35%) | 2,853,900 |
9 Nov 2023 | USD | 41.31 | 41.4 | 39.85 | 40.04 | 40.04 | -1.09 (-2.65%) | 3,503,400 |
8 Nov 2023 | USD | 41.25 | 41.3 | 40.68 | 41.13 | 41.13 | +0.05 (+0.12%) | 1,487,400 |
7 Nov 2023 | USD | 40.77 | 41.27 | 40.36 | 41.08 | 41.08 | +0.67 (+1.66%) | 2,175,200 |
6 Nov 2023 | USD | 41.3 | 41.526 | 40.07 | 40.41 | 40.41 | -0.68 (-1.65%) | 1,798,400 |
3 Nov 2023 | USD | 40.07 | 41.27 | 40.07 | 41.09 | 41.09 | +1.21 (+3.03%) | 2,931,300 |
2 Nov 2023 | USD | 39.42 | 40.21 | 39.21 | 39.88 | 39.88 | +1.19 (+3.08%) | 3,287,500 |
1 Nov 2023 | USD | 38.81 | 38.945 | 38.2 | 38.69 | 38.69 | -0.19 (-0.49%) | 2,443,800 |
31 Oct 2023 | USD | 38.91 | 39.075 | 38.34 | 38.88 | 38.88 | +0.11 (+0.28%) | 2,615,900 |
30 Oct 2023 | USD | 38.71 | 39 | 38.11 | 38.77 | 38.77 | +0.24 (+0.62%) | 2,095,000 |
27 Oct 2023 | USD | 39.15 | 39.34 | 38.44 | 38.53 | 38.53 | -0.43 (-1.10%) | 2,174,300 |
26 Oct 2023 | USD | 39.49 | 39.89 | 38.79 | 38.96 | 38.96 | -0.43 (-1.09%) | 2,411,400 |
25 Oct 2023 | USD | 40.06 | 40.145 | 38.91 | 39.39 | 39.39 | -1.15 (-2.84%) | 2,272,300 |
24 Oct 2023 | USD | 40.36 | 40.979 | 39.945 | 40.54 | 40.54 | +0.46 (+1.15%) | 1,557,400 |
23 Oct 2023 | USD | 39.88 | 40.44 | 39.36 | 40.08 | 40.08 | -0.19 (-0.47%) | 2,144,400 |
20 Oct 2023 | USD | 40.94 | 40.97 | 40.18 | 40.27 | 40.27 | -0.87 (-2.11%) | 2,092,800 |
19 Oct 2023 | USD | 41.94 | 42.21 | 41.04 | 41.14 | 41.14 | -0.51 (-1.22%) | 2,078,000 |
18 Oct 2023 | USD | 42.32 | 42.555 | 41.55 | 41.65 | 41.65 | -0.83 (-1.95%) | 1,822,800 |
17 Oct 2023 | USD | 41.29 | 42.91 | 41.24 | 42.48 | 42.48 | +0.81 (+1.94%) | 2,999,300 |
16 Oct 2023 | USD | 40.68 | 41.935 | 40.35 | 41.67 | 41.67 | +1.1 (+2.71%) | 2,680,300 |
13 Oct 2023 | USD | 40.35 | 40.705 | 39.92 | 40.57 | 40.57 | +0.12 (+0.30%) | 3,114,500 |
12 Oct 2023 | USD | 42.23 | 42.3 | 40.4 | 40.45 | 40.45 | -1.78 (-4.22%) | 4,019,300 |
11 Oct 2023 | USD | 42.35 | 42.88 | 42.07 | 42.23 | 42.23 | -0.12 (-0.28%) | 2,310,000 |