Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 49.32 | 51.89 | 48.7 | 51.63 | 51.63 | +2.16 (+4.37%) | 1,656,700 |
30 Nov 2023 | USD | 49.74 | 50.6 | 49.01 | 49.47 | 49.47 | +0.06 (+0.12%) | 1,184,600 |
29 Nov 2023 | USD | 48.4 | 49.74 | 48.05 | 49.41 | 49.41 | +1.07 (+2.21%) | 1,133,000 |
28 Nov 2023 | USD | 49.48 | 49.48 | 48.06 | 48.34 | 48.34 | -1.36 (-2.74%) | 835,400 |
27 Nov 2023 | USD | 49.53 | 49.9 | 48.76 | 49.7 | 49.7 | -0.13 (-0.26%) | 764,900 |
24 Nov 2023 | USD | 49.53 | 50.39 | 49.53 | 49.83 | 49.83 | +0.25 (+0.50%) | 240,100 |
22 Nov 2023 | USD | 49.41 | 49.61 | 48.82 | 49.58 | 49.58 | +0.54 (+1.10%) | 440,900 |
21 Nov 2023 | USD | 49.3 | 49.85 | 49.03 | 49.04 | 49.04 | -0.63 (-1.27%) | 592,200 |
20 Nov 2023 | USD | 49.03 | 50.06 | 48.95 | 49.67 | 49.67 | +0.7 (+1.43%) | 761,900 |
17 Nov 2023 | USD | 48.86 | 49.53 | 48.67 | 48.97 | 48.97 | +0.43 (+0.89%) | 1,185,500 |
16 Nov 2023 | USD | 49.88 | 49.88 | 48.09 | 48.54 | 48.54 | -1.23 (-2.47%) | 902,000 |
15 Nov 2023 | USD | 49.11 | 50.39 | 49.08 | 49.77 | 49.77 | +0.62 (+1.26%) | 1,784,900 |
14 Nov 2023 | USD | 48 | 49.24 | 47.81 | 49.15 | 49.15 | +2.11 (+4.49%) | 1,480,300 |
13 Nov 2023 | USD | 46.03 | 47.25 | 45.19 | 47.04 | 47.04 | +0.68 (+1.47%) | 770,600 |
10 Nov 2023 | USD | 47.56 | 47.74 | 45.74 | 46.36 | 46.36 | -0.95 (-2.01%) | 1,060,000 |
9 Nov 2023 | USD | 47.07 | 47.41 | 45.81 | 47.31 | 47.31 | +0.22 (+0.47%) | 1,347,700 |
8 Nov 2023 | USD | 47.73 | 47.73 | 45.85 | 47.09 | 47.09 | -0.62 (-1.30%) | 1,179,600 |
7 Nov 2023 | USD | 46.52 | 48.15 | 45.68 | 47.71 | 47.71 | +1.42 (+3.07%) | 1,085,500 |
6 Nov 2023 | USD | 47.15 | 47.2 | 45.87 | 46.29 | 46.29 | -0.9 (-1.91%) | 1,160,300 |
3 Nov 2023 | USD | 44.35 | 47.65 | 43.96 | 47.19 | 47.19 | +3.46 (+7.91%) | 1,692,400 |
2 Nov 2023 | USD | 46.04 | 46.12 | 43.43 | 43.73 | 43.73 | -1.53 (-3.38%) | 1,146,000 |
1 Nov 2023 | USD | 44.56 | 45.51 | 44.16 | 45.26 | 45.26 | +0.99 (+2.24%) | 1,087,500 |
31 Oct 2023 | USD | 43.83 | 44.41 | 43.4 | 44.27 | 44.27 | +0.27 (+0.61%) | 782,200 |
30 Oct 2023 | USD | 43.98 | 44.68 | 43.95 | 44 | 44 | -0.05 (-0.11%) | 595,700 |
27 Oct 2023 | USD | 45.67 | 45.67 | 43.95 | 44.05 | 44.05 | -1.58 (-3.46%) | 809,900 |
26 Oct 2023 | USD | 44.59 | 45.91 | 44.01 | 45.63 | 45.63 | +1.26 (+2.84%) | 810,600 |
25 Oct 2023 | USD | 45.85 | 46.32 | 44.23 | 44.37 | 44.37 | -1.91 (-4.13%) | 986,700 |
24 Oct 2023 | USD | 45.93 | 46.58 | 45.88 | 46.28 | 46.28 | +0.49 (+1.07%) | 755,100 |
23 Oct 2023 | USD | 46.68 | 47.47 | 45.78 | 45.79 | 45.79 | -0.37 (-0.80%) | 1,170,500 |
20 Oct 2023 | USD | 46.42 | 46.87 | 46.02 | 46.16 | 46.16 | -0.4 (-0.86%) | 1,189,100 |