Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 40.08 | 40.79 | 40.04 | 40.65 | 40.65 | +0.62 (+1.55%) | 701,500 |
30 Nov 2023 | USD | 40.18 | 40.21 | 39.92 | 40.03 | 40.03 | -0.06 (-0.15%) | 507,600 |
29 Nov 2023 | USD | 40.38 | 40.38 | 40.04 | 40.09 | 40.09 | -0.24 (-0.60%) | 618,651 |
28 Nov 2023 | USD | 40.07 | 40.42 | 39.95 | 40.33 | 40.33 | +0.3 (+0.75%) | 652,400 |
27 Nov 2023 | USD | 40.26 | 40.26 | 39.95 | 40.03 | 40.03 | -0.29 (-0.72%) | 488,800 |
24 Nov 2023 | USD | 40.07 | 40.49 | 40.07 | 40.32 | 40.32 | +0.18 (+0.45%) | 120,300 |
22 Nov 2023 | USD | 39.89 | 40.16 | 39.79 | 40.14 | 40.14 | -0.14 (-0.35%) | 585,400 |
21 Nov 2023 | USD | 40.35 | 40.46 | 40.28 | 40.28 | 40.28 | -0.04 (-0.10%) | 641,600 |
20 Nov 2023 | USD | 40.19 | 40.44 | 40.09 | 40.32 | 40.32 | +0.17 (+0.42%) | 327,500 |
17 Nov 2023 | USD | 40.11 | 40.21 | 39.85 | 40.15 | 40.15 | +0.41 (+1.03%) | 683,900 |
16 Nov 2023 | USD | 39.77 | 39.96 | 39.55 | 39.74 | 39.74 | -0.34 (-0.85%) | 518,400 |
15 Nov 2023 | USD | 39.94 | 40.29 | 39.94 | 40.08 | 40.08 | +0.25 (+0.63%) | 1,351,500 |
14 Nov 2023 | USD | 39.41 | 39.91 | 39.41 | 39.83 | 39.83 | +1.03 (+2.65%) | 664,300 |
13 Nov 2023 | USD | 38.51 | 38.84 | 38.48 | 38.8 | 38.8 | +0.22 (+0.57%) | 523,000 |
10 Nov 2023 | USD | 38.47 | 38.61 | 38.19 | 38.58 | 38.58 | +0.18 (+0.47%) | 424,500 |
9 Nov 2023 | USD | 38.73 | 38.91 | 38.39 | 38.4 | 38.4 | -0.07 (-0.18%) | 502,800 |
8 Nov 2023 | USD | 38.8 | 39.01 | 38.41 | 38.47 | 38.47 | -0.41 (-1.05%) | 1,049,300 |
7 Nov 2023 | USD | 39.11 | 39.13 | 38.74 | 38.88 | 38.88 | -0.72 (-1.82%) | 745,200 |
6 Nov 2023 | USD | 39.97 | 39.97 | 39.59 | 39.6 | 39.6 | -0.26 (-0.65%) | 323,700 |
3 Nov 2023 | USD | 39.76 | 40.06 | 39.76 | 39.86 | 39.86 | +0.18 (+0.45%) | 389,800 |
2 Nov 2023 | USD | 39.08 | 39.72 | 39.07 | 39.68 | 39.68 | +0.94 (+2.43%) | 479,200 |
1 Nov 2023 | USD | 38.74 | 38.91 | 38.52 | 38.74 | 38.74 | +0.17 (+0.44%) | 507,800 |
31 Oct 2023 | USD | 38.75 | 38.85 | 38.43 | 38.57 | 38.57 | -0.37 (-0.95%) | 720,600 |
30 Oct 2023 | USD | 39.14 | 39.26 | 38.77 | 38.94 | 38.94 | +0.11 (+0.28%) | 514,000 |
27 Oct 2023 | USD | 39.19 | 39.26 | 38.65 | 38.83 | 38.83 | -0.1 (-0.26%) | 656,400 |
26 Oct 2023 | USD | 38.86 | 39.07 | 38.77 | 38.93 | 38.93 | -0.02 (-0.05%) | 491,900 |
25 Oct 2023 | USD | 39 | 39.17 | 38.89 | 38.95 | 38.95 | -0.06 (-0.15%) | 387,200 |
24 Oct 2023 | USD | 39.18 | 39.26 | 38.9 | 39.01 | 39.01 | +0.07 (+0.18%) | 515,900 |
23 Oct 2023 | USD | 38.97 | 39.28 | 38.78 | 38.94 | 38.94 | -0.58 (-1.47%) | 391,400 |
20 Oct 2023 | USD | 39.98 | 39.98 | 39.52 | 39.52 | 39.52 | -0.69 (-1.72%) | 489,000 |