Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 43.81 | 43.81 | 42.76 | 42.93 | 42.93 | -0.7 (-1.60%) | 1,780,800 |
8 Nov 2023 | USD | 43.36 | 43.77 | 43.36 | 43.63 | 43.63 | +0.38 (+0.88%) | 436,000 |
7 Nov 2023 | USD | 43.35 | 43.49 | 42.91 | 43.25 | 43.25 | -0.01 (-0.02%) | 465,300 |
6 Nov 2023 | USD | 44.1 | 44.13 | 42.99 | 43.26 | 43.26 | -0.94 (-2.13%) | 877,200 |
3 Nov 2023 | USD | 44.5 | 45.18 | 44.13 | 44.2 | 44.2 | +0.52 (+1.19%) | 1,121,300 |
2 Nov 2023 | USD | 43.7 | 43.98 | 43.39 | 43.68 | 43.68 | +0.74 (+1.72%) | 1,100,600 |
1 Nov 2023 | USD | 42.38 | 42.96 | 42.06 | 42.94 | 42.94 | +0.64 (+1.51%) | 803,900 |
31 Oct 2023 | USD | 41.95 | 42.58 | 41.68 | 42.3 | 42.3 | +0.75 (+1.81%) | 2,178,900 |
30 Oct 2023 | USD | 40.81 | 41.6 | 40.58 | 41.55 | 41.55 | +0.91 (+2.24%) | 985,800 |
27 Oct 2023 | USD | 41.26 | 41.26 | 40.44 | 40.64 | 40.64 | -0.58 (-1.41%) | 619,200 |
26 Oct 2023 | USD | 40.92 | 41.47 | 40.85 | 41.22 | 41.22 | +0.48 (+1.18%) | 1,422,400 |
25 Oct 2023 | USD | 41.5 | 41.66 | 40.72 | 40.74 | 40.74 | -1.09 (-2.61%) | 971,000 |
24 Oct 2023 | USD | 41.85 | 42.21 | 41.62 | 41.83 | 41.83 | +0.03 (+0.07%) | 1,074,000 |
23 Oct 2023 | USD | 41.91 | 42.28 | 41.65 | 41.8 | 41.8 | -0.56 (-1.32%) | 944,500 |
20 Oct 2023 | USD | 42.73 | 43.23 | 42.22 | 42.36 | 42.36 | -0.17 (-0.40%) | 1,191,100 |
19 Oct 2023 | USD | 42.81 | 43.34 | 42.06 | 42.53 | 42.53 | -0.97 (-2.23%) | 1,829,700 |
18 Oct 2023 | USD | 44.63 | 44.75 | 43.42 | 43.5 | 43.5 | -1.43 (-3.18%) | 1,272,100 |
17 Oct 2023 | USD | 45.23 | 46.32 | 44.75 | 44.93 | 44.93 | -0.58 (-1.27%) | 1,490,900 |
16 Oct 2023 | USD | 45.59 | 45.75 | 45 | 45.51 | 45.51 | +0.31 (+0.69%) | 1,996,000 |
13 Oct 2023 | USD | 45.35 | 45.48 | 44.56 | 45.2 | 45.2 | +0.08 (+0.18%) | 1,220,500 |
12 Oct 2023 | USD | 46.32 | 46.34 | 44.64 | 45.12 | 45.12 | -1.96 (-4.16%) | 2,025,100 |
11 Oct 2023 | USD | 47.05 | 47.37 | 46.6 | 47.08 | 47.08 | +0.4 (+0.86%) | 1,050,200 |
10 Oct 2023 | USD | 46.76 | 47.52 | 46.59 | 46.68 | 46.68 | -0.06 (-0.13%) | 821,000 |
9 Oct 2023 | USD | 46.08 | 46.95 | 46.08 | 46.74 | 46.74 | +0.3 (+0.65%) | 655,300 |
6 Oct 2023 | USD | 46.2 | 46.81 | 45.84 | 46.44 | 46.44 | -0.19 (-0.41%) | 792,600 |
5 Oct 2023 | USD | 46.17 | 46.79 | 46.04 | 46.63 | 46.63 | +0.47 (+1.02%) | 848,400 |
4 Oct 2023 | USD | 46 | 46.17 | 45.34 | 46.16 | 46.16 | +0.37 (+0.81%) | 824,400 |
3 Oct 2023 | USD | 46.79 | 46.79 | 45.55 | 45.79 | 45.79 | -0.98 (-2.10%) | 551,400 |
2 Oct 2023 | USD | 47.31 | 47.67 | 46.46 | 46.77 | 46.77 | -0.82 (-1.72%) | 782,000 |
29 Sep 2023 | USD | 48.23 | 48.48 | 47.45 | 47.59 | 47.59 | -0.01 (-0.02%) | 891,100 |