Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 40.09 | 41.09 | 39.82 | 40.86 | 40.86 | +0.48 (+1.19%) | 683,400 |
24 Nov 2023 | USD | 40.11 | 40.9 | 40.11 | 40.38 | 40.38 | +0.27 (+0.67%) | 312,100 |
22 Nov 2023 | USD | 39.34 | 40.19 | 39.13 | 40.11 | 40.11 | +1.23 (+3.16%) | 771,000 |
21 Nov 2023 | USD | 39.74 | 40.03 | 38.8 | 38.88 | 38.88 | -1.13 (-2.82%) | 732,900 |
20 Nov 2023 | USD | 39.86 | 40.42 | 39.53 | 40.01 | 40.01 | +0.08 (+0.20%) | 729,300 |
17 Nov 2023 | USD | 39.89 | 40.61 | 39.61 | 39.93 | 39.93 | +0.41 (+1.04%) | 1,015,800 |
16 Nov 2023 | USD | 39.23 | 39.69 | 38.83 | 39.52 | 39.52 | +0.18 (+0.46%) | 944,200 |
15 Nov 2023 | USD | 40.04 | 41 | 39.22 | 39.34 | 39.34 | -0.95 (-2.36%) | 1,684,900 |
14 Nov 2023 | USD | 39.03 | 40.34 | 38.57 | 40.29 | 40.29 | +2.79 (+7.44%) | 1,527,400 |
13 Nov 2023 | USD | 37.12 | 37.95 | 36.87 | 37.5 | 37.5 | +0.25 (+0.67%) | 809,700 |
10 Nov 2023 | USD | 36.94 | 37.84 | 36.68 | 37.25 | 37.25 | +0.57 (+1.55%) | 878,600 |
9 Nov 2023 | USD | 37.16 | 37.36 | 35.82 | 36.68 | 36.68 | -0.07 (-0.19%) | 1,362,200 |
8 Nov 2023 | USD | 38.78 | 39.19 | 36.6 | 36.75 | 36.75 | -2.05 (-5.28%) | 1,318,000 |
7 Nov 2023 | USD | 36.66 | 40.17 | 34.6 | 38.8 | 38.8 | +3.54 (+10.04%) | 2,077,900 |
6 Nov 2023 | USD | 35.37 | 36.42 | 34.73 | 35.26 | 35.26 | -0.32 (-0.90%) | 1,601,200 |
3 Nov 2023 | USD | 34.92 | 36.18 | 34.61 | 35.58 | 35.58 | +1.33 (+3.88%) | 1,176,200 |
2 Nov 2023 | USD | 33.83 | 34.68 | 33.17 | 34.25 | 34.25 | +0.74 (+2.21%) | 1,066,000 |
1 Nov 2023 | USD | 33.61 | 34.02 | 33.1 | 33.51 | 33.51 | -0.36 (-1.06%) | 869,000 |
31 Oct 2023 | USD | 33.81 | 34.24 | 33.07 | 33.87 | 33.87 | -0.13 (-0.38%) | 794,700 |
30 Oct 2023 | USD | 33.66 | 34.28 | 33.36 | 34 | 34 | +0.62 (+1.86%) | 603,400 |
27 Oct 2023 | USD | 34.52 | 34.83 | 33.28 | 33.38 | 33.38 | -1.21 (-3.50%) | 590,200 |
26 Oct 2023 | USD | 33.56 | 34.63 | 32.95 | 34.59 | 34.59 | +1.27 (+3.81%) | 781,400 |
25 Oct 2023 | USD | 34.11 | 34.34 | 32.83 | 33.32 | 33.32 | -1.53 (-4.39%) | 730,400 |
24 Oct 2023 | USD | 34.96 | 35.17 | 34.6 | 34.85 | 34.85 | +0.08 (+0.23%) | 539,900 |
23 Oct 2023 | USD | 35 | 35.28 | 34.63 | 34.77 | 34.77 | -0.39 (-1.11%) | 878,600 |
20 Oct 2023 | USD | 35.88 | 36 | 35.05 | 35.16 | 35.16 | -0.64 (-1.79%) | 672,800 |
19 Oct 2023 | USD | 36.26 | 36.41 | 35.17 | 35.8 | 35.8 | -0.12 (-0.33%) | 928,000 |
18 Oct 2023 | USD | 37.32 | 37.38 | 35.91 | 35.92 | 35.92 | -1.64 (-4.37%) | 734,900 |
17 Oct 2023 | USD | 36.52 | 38.15 | 36.51 | 37.56 | 37.56 | +0.55 (+1.49%) | 758,600 |
16 Oct 2023 | USD | 36.92 | 37.17 | 36.34 | 37.01 | 37.01 | +0.46 (+1.26%) | 804,900 |