Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 54.43 | 54.54 | 54.36 | 54.44 | 54.44 | -0.21 (-0.38%) | 349,900 |
21 Nov 2023 | USD | 54.67 | 54.8 | 54.59 | 54.65 | 54.65 | -0.07 (-0.13%) | 250,400 |
20 Nov 2023 | USD | 54.51 | 54.78 | 54.51 | 54.72 | 54.72 | +0.42 (+0.77%) | 298,300 |
17 Nov 2023 | USD | 54.28 | 54.38 | 54.27 | 54.3 | 54.3 | +0.08 (+0.15%) | 392,800 |
16 Nov 2023 | USD | 54.16 | 54.33 | 54.09 | 54.22 | 54.22 | -0.11 (-0.20%) | 661,000 |
15 Nov 2023 | USD | 54.26 | 54.49 | 53.38 | 54.33 | 54.33 | +0.13 (+0.24%) | 381,600 |
14 Nov 2023 | USD | 53.79 | 54.21 | 53.79 | 54.2 | 54.2 | +0.96 (+1.80%) | 408,100 |
13 Nov 2023 | USD | 53.08 | 53.37 | 53.04 | 53.24 | 53.24 | -0.02 (-0.04%) | 449,500 |
10 Nov 2023 | USD | 52.96 | 53.37 | 52.92 | 53.26 | 53.26 | +0.31 (+0.59%) | 1,410,000 |
9 Nov 2023 | USD | 53.22 | 53.34 | 52.95 | 52.95 | 52.95 | -0.4 (-0.75%) | 692,000 |
8 Nov 2023 | USD | 53.41 | 53.54 | 53.33 | 53.35 | 53.35 | -0.13 (-0.24%) | 983,600 |
7 Nov 2023 | USD | 53.36 | 53.52 | 53.23 | 53.48 | 53.48 | -0.1 (-0.19%) | 437,000 |
6 Nov 2023 | USD | 53.63 | 53.71 | 53.49 | 53.58 | 53.58 | +0.23 (+0.43%) | 352,000 |
3 Nov 2023 | USD | 52.94 | 53.39 | 52.9 | 53.35 | 53.35 | +0.66 (+1.25%) | 396,600 |
2 Nov 2023 | USD | 52.52 | 52.69 | 52.52 | 52.69 | 52.69 | +0.51 (+0.98%) | 397,700 |
1 Nov 2023 | USD | 51.8 | 52.19 | 51.79 | 52.18 | 52.18 | +0.46 (+0.89%) | 530,300 |
31 Oct 2023 | USD | 51.69 | 51.84 | 51.47 | 51.72 | 51.72 | -0.04 (-0.08%) | 515,500 |
30 Oct 2023 | USD | 51.86 | 51.95 | 51.65 | 51.76 | 51.76 | +0.5 (+0.98%) | 618,800 |
27 Oct 2023 | USD | 51.52 | 51.58 | 51.22 | 51.26 | 51.26 | +0.04 (+0.08%) | 829,100 |
26 Oct 2023 | USD | 51.19 | 51.3 | 51.11 | 51.22 | 51.22 | -0.24 (-0.47%) | 803,400 |
25 Oct 2023 | USD | 51.55 | 51.65 | 51.43 | 51.46 | 51.46 | -0.25 (-0.48%) | 698,600 |
24 Oct 2023 | USD | 51.51 | 51.87 | 51.51 | 51.71 | 51.71 | +0.26 (+0.51%) | 356,300 |
23 Oct 2023 | USD | 51.39 | 51.57 | 51.2 | 51.45 | 51.45 | -0.18 (-0.35%) | 648,700 |
20 Oct 2023 | USD | 51.83 | 51.88 | 51.61 | 51.63 | 51.63 | -0.55 (-1.05%) | 419,800 |
19 Oct 2023 | USD | 52.22 | 52.41 | 52.13 | 52.18 | 52.18 | -0.25 (-0.48%) | 707,500 |
18 Oct 2023 | USD | 52.66 | 52.66 | 52.36 | 52.43 | 52.43 | -0.63 (-1.19%) | 630,800 |
17 Oct 2023 | USD | 52.9 | 53.23 | 52.85 | 53.06 | 53.06 | -0.02 (-0.04%) | 364,900 |
16 Oct 2023 | USD | 52.73 | 53.14 | 52.73 | 53.08 | 53.08 | +0.26 (+0.49%) | 300,100 |
13 Oct 2023 | USD | 52.98 | 53.09 | 52.77 | 52.82 | 52.82 | -0.25 (-0.47%) | 441,200 |
12 Oct 2023 | USD | 53.49 | 53.49 | 53.02 | 53.07 | 53.07 | -0.37 (-0.69%) | 579,600 |