Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 50.68 | 50.93 | 50.65 | 50.88 | 50.88 | -0.24 (-0.47%) | 137,700 |
1 Dec 2023 | USD | 50.63 | 51.18 | 50.63 | 51.12 | 51.12 | +0.48 (+0.95%) | 283,700 |
30 Nov 2023 | USD | 50.68 | 50.77 | 50.47 | 50.64 | 50.64 | -0.05 (-0.10%) | 313,100 |
29 Nov 2023 | USD | 50.72 | 50.91 | 50.56 | 50.69 | 50.69 | +0.2 (+0.40%) | 159,824 |
28 Nov 2023 | USD | 50.36 | 50.64 | 50.32 | 50.49 | 50.49 | -0.01 (-0.02%) | 319,160 |
27 Nov 2023 | USD | 50.59 | 50.62 | 50.41 | 50.5 | 50.5 | -0.17 (-0.34%) | 218,300 |
24 Nov 2023 | USD | 50.43 | 50.7 | 50.43 | 50.67 | 50.67 | +0.51 (+1.02%) | 139,800 |
22 Nov 2023 | USD | 50.1 | 50.18 | 49.9 | 50.16 | 50.16 | +0.05 (+0.10%) | 361,700 |
21 Nov 2023 | USD | 50.22 | 50.27 | 50.04 | 50.11 | 50.11 | -0.13 (-0.26%) | 144,600 |
20 Nov 2023 | USD | 50.05 | 50.33 | 50.03 | 50.24 | 50.24 | +0.19 (+0.38%) | 172,100 |
17 Nov 2023 | USD | 49.82 | 50.06 | 49.73 | 50.05 | 50.05 | +0.68 (+1.38%) | 446,400 |
16 Nov 2023 | USD | 49.37 | 49.57 | 49.23 | 49.37 | 49.37 | -0.07 (-0.14%) | 792,100 |
15 Nov 2023 | USD | 49.55 | 49.66 | 49.42 | 49.44 | 49.44 | +0.01 (+0.02%) | 185,800 |
14 Nov 2023 | USD | 49.05 | 49.5 | 49.05 | 49.43 | 49.43 | +1.29 (+2.68%) | 550,400 |
13 Nov 2023 | USD | 47.83 | 48.22 | 47.73 | 48.14 | 48.14 | +0.15 (+0.31%) | 263,900 |
10 Nov 2023 | USD | 47.71 | 48.02 | 47.35 | 47.99 | 47.99 | +0.22 (+0.46%) | 213,500 |
9 Nov 2023 | USD | 48.18 | 48.31 | 47.76 | 47.77 | 47.77 | -0.04 (-0.08%) | 242,400 |
8 Nov 2023 | USD | 47.77 | 47.96 | 47.65 | 47.81 | 47.81 | +0.23 (+0.48%) | 378,200 |
7 Nov 2023 | USD | 47.53 | 47.7 | 47.46 | 47.58 | 47.58 | -0.22 (-0.46%) | 271,000 |
6 Nov 2023 | USD | 47.95 | 47.99 | 47.72 | 47.8 | 47.8 | -0.1 (-0.21%) | 165,400 |
3 Nov 2023 | USD | 47.95 | 48.09 | 47.76 | 47.9 | 47.9 | +0.33 (+0.69%) | 241,600 |
2 Nov 2023 | USD | 47.48 | 47.62 | 47.32 | 47.57 | 47.57 | +0.96 (+2.06%) | 605,000 |
1 Nov 2023 | USD | 46.31 | 46.62 | 46.15 | 46.61 | 46.61 | +0.34 (+0.73%) | 336,300 |
31 Oct 2023 | USD | 46.23 | 46.38 | 46.02 | 46.27 | 46.27 | +0.06 (+0.13%) | 297,100 |
30 Oct 2023 | USD | 46.12 | 46.23 | 45.96 | 46.21 | 46.21 | +0.68 (+1.49%) | 359,000 |
27 Oct 2023 | USD | 46.05 | 46.06 | 45.43 | 45.53 | 45.53 | -0.37 (-0.81%) | 518,200 |
26 Oct 2023 | USD | 46.1 | 46.21 | 45.75 | 45.9 | 45.9 | -0.24 (-0.52%) | 444,500 |
25 Oct 2023 | USD | 46.29 | 46.55 | 46.04 | 46.14 | 46.14 | -0.34 (-0.73%) | 488,400 |
24 Oct 2023 | USD | 46.3 | 46.52 | 46.23 | 46.48 | 46.48 | +0.18 (+0.39%) | 700,300 |
23 Oct 2023 | USD | 46.07 | 46.59 | 45.89 | 46.3 | 46.3 | +0.1 (+0.22%) | 418,900 |