Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 44.39 | 44.54 | 43.22 | 43.28 | 43.28 | -1.25 (-2.81%) | 105,400 |
27 Nov 2023 | USD | 44.91 | 45.1 | 44.37 | 44.53 | 44.53 | -0.83 (-1.83%) | 115,500 |
24 Nov 2023 | USD | 45.36 | 45.86 | 45.26 | 45.36 | 45.36 | +0.12 (+0.27%) | 47,500 |
22 Nov 2023 | USD | 45.58 | 45.76 | 44.58 | 45.24 | 45.24 | -0.05 (-0.11%) | 129,000 |
21 Nov 2023 | USD | 45.75 | 45.75 | 45.11 | 45.29 | 45.29 | -0.66 (-1.44%) | 89,400 |
20 Nov 2023 | USD | 45.69 | 46.64 | 45.57 | 45.95 | 45.95 | -1.09 (-2.32%) | 310,100 |
17 Nov 2023 | USD | 46.94 | 47.38 | 46.58 | 47.04 | 47.04 | +0.76 (+1.64%) | 136,100 |
16 Nov 2023 | USD | 46.28 | 46.87 | 45.74 | 46.28 | 46.28 | -0.33 (-0.71%) | 212,900 |
15 Nov 2023 | USD | 46.57 | 47.7 | 46.27 | 46.61 | 46.61 | +0.17 (+0.37%) | 299,000 |
14 Nov 2023 | USD | 45 | 46.59 | 44.7 | 46.44 | 46.44 | +3.05 (+7.03%) | 263,700 |
13 Nov 2023 | USD | 42.75 | 43.54 | 42.75 | 43.39 | 43.39 | +0.23 (+0.53%) | 97,600 |
10 Nov 2023 | USD | 42.33 | 43.21 | 41.92 | 43.16 | 43.16 | +1.25 (+2.98%) | 132,100 |
9 Nov 2023 | USD | 43.02 | 43.17 | 41.82 | 41.91 | 41.91 | -0.61 (-1.43%) | 151,900 |
8 Nov 2023 | USD | 43.05 | 43.27 | 41.93 | 42.52 | 42.52 | -0.53 (-1.23%) | 103,800 |
7 Nov 2023 | USD | 42.43 | 43.09 | 42.11 | 43.05 | 43.05 | +0.34 (+0.80%) | 138,600 |
6 Nov 2023 | USD | 43.64 | 43.64 | 42.16 | 42.71 | 42.71 | -0.83 (-1.91%) | 144,400 |
3 Nov 2023 | USD | 43.22 | 44.07 | 43 | 43.54 | 43.54 | +1.42 (+3.37%) | 195,400 |
2 Nov 2023 | USD | 41.23 | 42.13 | 41 | 42.12 | 42.12 | +1.31 (+3.21%) | 190,800 |
1 Nov 2023 | USD | 40.52 | 41 | 39.79 | 40.81 | 40.81 | +0.09 (+0.22%) | 204,300 |
31 Oct 2023 | USD | 41.26 | 41.3 | 40.62 | 40.72 | 40.72 | -0.61 (-1.48%) | 154,600 |
30 Oct 2023 | USD | 41.43 | 41.66 | 40.83 | 41.33 | 41.33 | +0.59 (+1.45%) | 229,100 |
27 Oct 2023 | USD | 39.83 | 41.36 | 39.83 | 40.74 | 40.74 | +1.49 (+3.80%) | 387,700 |
26 Oct 2023 | USD | 39 | 39.87 | 38.06 | 39.25 | 39.25 | +0.09 (+0.23%) | 309,800 |
25 Oct 2023 | USD | 39.99 | 40.17 | 39.06 | 39.16 | 39.16 | -1.08 (-2.68%) | 312,700 |
24 Oct 2023 | USD | 40.71 | 40.83 | 39.86 | 40.24 | 40.24 | +0.09 (+0.22%) | 272,200 |
23 Oct 2023 | USD | 40.67 | 41.43 | 40.07 | 40.15 | 40.15 | -0.61 (-1.50%) | 390,500 |
20 Oct 2023 | USD | 41.86 | 41.97 | 40.73 | 40.76 | 40.76 | -1.2 (-2.86%) | 211,800 |
19 Oct 2023 | USD | 43.51 | 43.75 | 41.93 | 41.96 | 41.96 | -1.79 (-4.09%) | 205,400 |
18 Oct 2023 | USD | 44.59 | 44.59 | 42.97 | 43.75 | 43.75 | -1.56 (-3.44%) | 591,700 |
17 Oct 2023 | USD | 43.73 | 45.65 | 43.73 | 45.31 | 45.31 | +1.08 (+2.44%) | 179,100 |