Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 41.05 | 41.18 | 40.78 | 41.05 | 41.05 | +0.09 (+0.22%) | 444,500 |
21 Nov 2023 | USD | 41.18 | 41.4 | 40.87 | 40.96 | 40.96 | -0.05 (-0.12%) | 894,800 |
20 Nov 2023 | USD | 40.9 | 41.15 | 40.68 | 41.01 | 41.01 | -0.16 (-0.39%) | 480,400 |
17 Nov 2023 | USD | 41.25 | 41.3 | 40.97 | 41.17 | 41.17 | +0.13 (+0.32%) | 398,500 |
16 Nov 2023 | USD | 41.25 | 41.35 | 40.89 | 41.04 | 41.04 | -0.43 (-1.04%) | 984,900 |
15 Nov 2023 | USD | 41.08 | 41.57 | 41.08 | 41.47 | 41.47 | +0.3 (+0.73%) | 677,900 |
14 Nov 2023 | USD | 40.81 | 41.37 | 40.76 | 41.17 | 41.17 | +0.92 (+2.29%) | 615,500 |
13 Nov 2023 | USD | 40.27 | 40.46 | 40.09 | 40.25 | 40.25 | -0.13 (-0.32%) | 577,800 |
10 Nov 2023 | USD | 40.71 | 40.76 | 40.19 | 40.38 | 40.38 | -0.35 (-0.86%) | 958,300 |
9 Nov 2023 | USD | 40.49 | 41.17 | 40.49 | 40.73 | 40.73 | +0.27 (+0.67%) | 742,300 |
8 Nov 2023 | USD | 40.47 | 40.54 | 40.21 | 40.46 | 40.46 | -0.15 (-0.37%) | 492,700 |
7 Nov 2023 | USD | 41.08 | 41.08 | 40.54 | 40.61 | 40.61 | -0.65 (-1.58%) | 897,400 |
6 Nov 2023 | USD | 41.55 | 41.7 | 41.1 | 41.26 | 41.26 | -0.32 (-0.77%) | 641,000 |
3 Nov 2023 | USD | 42 | 42.17 | 41.33 | 41.58 | 41.58 | -0.07 (-0.17%) | 1,092,200 |
2 Nov 2023 | USD | 40.67 | 41.74 | 40.37 | 41.65 | 41.65 | +1.28 (+3.17%) | 1,023,000 |
1 Nov 2023 | USD | 39.84 | 40.58 | 39.7 | 40.37 | 40.37 | +0.64 (+1.61%) | 1,145,200 |
31 Oct 2023 | USD | 40.18 | 40.3 | 39.42 | 39.73 | 39.73 | -0.42 (-1.05%) | 1,228,200 |
30 Oct 2023 | USD | 39.76 | 40.3 | 39.66 | 40.15 | 40.15 | +0.51 (+1.29%) | 627,500 |
27 Oct 2023 | USD | 40.23 | 40.34 | 39.61 | 39.64 | 39.64 | -0.49 (-1.22%) | 774,100 |
26 Oct 2023 | USD | 39.61 | 40.32 | 39.58 | 40.13 | 40.13 | +0.65 (+1.65%) | 1,222,500 |
25 Oct 2023 | USD | 39.3 | 39.79 | 39.23 | 39.48 | 39.48 | -0.03 (-0.08%) | 680,700 |
24 Oct 2023 | USD | 39.48 | 39.75 | 39.35 | 39.51 | 39.51 | +0.2 (+0.51%) | 632,100 |
23 Oct 2023 | USD | 38.8 | 39.57 | 38.6 | 39.31 | 39.31 | +0.26 (+0.67%) | 1,030,400 |
20 Oct 2023 | USD | 39.39 | 39.61 | 39.02 | 39.05 | 39.05 | -0.31 (-0.79%) | 754,100 |
19 Oct 2023 | USD | 39.65 | 39.94 | 39.29 | 39.36 | 39.36 | -0.23 (-0.58%) | 723,300 |
18 Oct 2023 | USD | 39.97 | 39.98 | 39.45 | 39.59 | 39.59 | -0.46 (-1.15%) | 688,600 |
17 Oct 2023 | USD | 40.18 | 40.49 | 39.66 | 40.05 | 40.05 | -0.44 (-1.09%) | 1,004,100 |
16 Oct 2023 | USD | 39.83 | 40.67 | 39.83 | 40.49 | 40.49 | +0.64 (+1.61%) | 781,600 |
13 Oct 2023 | USD | 40.43 | 40.56 | 39.81 | 39.85 | 39.85 | -0.24 (-0.60%) | 717,200 |
12 Oct 2023 | USD | 40.63 | 40.81 | 39.93 | 40.09 | 40.09 | -0.67 (-1.64%) | 1,060,200 |