Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 45.94 | 47.27 | 45.67 | 46.16 | 46.16 | +0.98 (+2.17%) | 84,553,800 |
14 Dec 2023 | USD | 45.01 | 47.07 | 44.65 | 45.18 | 45.18 | +0.61 (+1.37%) | 70,620,800 |
13 Dec 2023 | USD | 44.08 | 44.72 | 43.33 | 44.57 | 44.57 | +0.53 (+1.20%) | 35,216,100 |
12 Dec 2023 | USD | 44.36 | 44.44 | 43.63 | 44.04 | 44.04 | -0.5 (-1.12%) | 31,452,200 |
11 Dec 2023 | USD | 43.16 | 44.73 | 43.08 | 44.54 | 44.54 | +1.84 (+4.31%) | 48,288,200 |
8 Dec 2023 | USD | 41.84 | 42.96 | 41.81 | 42.7 | 42.7 | +0.55 (+1.30%) | 42,805,900 |
7 Dec 2023 | USD | 41.75 | 42.44 | 41.18 | 42.15 | 42.15 | +0.88 (+2.13%) | 29,118,700 |
6 Dec 2023 | USD | 42.48 | 42.59 | 41.17 | 41.27 | 41.27 | -0.65 (-1.55%) | 31,992,300 |
5 Dec 2023 | USD | 41.91 | 42.29 | 41.61 | 41.92 | 41.92 | -0.43 (-1.02%) | 31,859,300 |
4 Dec 2023 | USD | 43.3 | 43.31 | 41.69 | 42.35 | 42.35 | -1.39 (-3.18%) | 50,417,600 |
1 Dec 2023 | USD | 44.36 | 44.36 | 42.86 | 43.74 | 43.74 | -0.96 (-2.15%) | 43,922,500 |
30 Nov 2023 | USD | 44.65 | 45.09 | 44.41 | 44.7 | 44.7 | -0.24 (-0.53%) | 46,263,000 |
29 Nov 2023 | USD | 44.6 | 45.34 | 44.6 | 44.94 | 44.94 | +0.71 (+1.61%) | 38,982,000 |
28 Nov 2023 | USD | 43.69 | 44.38 | 43.66 | 44.23 | 44.23 | +0.15 (+0.34%) | 24,548,900 |
27 Nov 2023 | USD | 43.65 | 44.55 | 43.65 | 44.08 | 44.08 | +0.12 (+0.27%) | 33,339,900 |
24 Nov 2023 | USD | 43.68 | 44 | 43.61 | 43.96 | 43.96 | +0.29 (+0.66%) | 13,037,100 |
22 Nov 2023 | USD | 44.03 | 44.63 | 43.54 | 43.67 | 43.67 | +0.03 (+0.07%) | 31,481,200 |
21 Nov 2023 | USD | 44.5 | 44.66 | 43.3 | 43.64 | 43.64 | -1.1 (-2.46%) | 37,252,100 |
20 Nov 2023 | USD | 43.78 | 44.93 | 43.78 | 44.74 | 44.74 | +0.93 (+2.12%) | 44,564,900 |
17 Nov 2023 | USD | 42.91 | 43.81 | 42.56 | 43.81 | 43.81 | +0.46 (+1.06%) | 49,735,000 |
16 Nov 2023 | USD | 41 | 43.4 | 40.82 | 43.35 | 43.35 | +2.74 (+6.75%) | 86,405,700 |
15 Nov 2023 | USD | 39.59 | 40.84 | 39.58 | 40.61 | 40.61 | +1.2 (+3.04%) | 47,392,100 |
14 Nov 2023 | USD | 38.8 | 39.49 | 38.07 | 39.41 | 39.41 | +1.18 (+3.09%) | 45,457,400 |
13 Nov 2023 | USD | 38.35 | 38.57 | 38.14 | 38.23 | 38.23 | -0.63 (-1.62%) | 24,558,300 |
10 Nov 2023 | USD | 38.24 | 38.99 | 38.24 | 38.86 | 38.86 | +1.06 (+2.80%) | 38,862,500 |
9 Nov 2023 | USD | 38.05 | 38.52 | 37.77 | 37.8 | 37.8 | -0.12 (-0.32%) | 48,955,800 |
8 Nov 2023 | USD | 38.85 | 38.89 | 37.75 | 37.92 | 37.92 | -0.85 (-2.19%) | 33,483,400 |
7 Nov 2023 | USD | 38.24 | 38.9 | 37.98 | 38.77 | 38.77 | +0.82 (+2.16%) | 32,052,000 |
6 Nov 2023 | USD | 38.02 | 38.2 | 37.85 | 37.95 | 37.95 | -0.19 (-0.50%) | 23,877,200 |
3 Nov 2023 | USD | 38 | 38.32 | 37.67 | 38.14 | 38.14 | +0.44 (+1.17%) | 30,493,400 |