Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 39.75 | 39.82 | 39.42 | 39.68 | 39.68 | -0.18 (-0.45%) | 358,600 |
24 Nov 2023 | USD | 39.64 | 40.14 | 39.54 | 39.86 | 39.86 | +0.3 (+0.76%) | 314,300 |
22 Nov 2023 | USD | 38.95 | 39.59 | 38.82 | 39.56 | 39.56 | -0.2 (-0.50%) | 353,500 |
21 Nov 2023 | USD | 39.78 | 39.88 | 39.53 | 39.76 | 39.76 | -0.14 (-0.35%) | 744,800 |
20 Nov 2023 | USD | 39.93 | 40.15 | 39.84 | 39.9 | 39.9 | +0.17 (+0.43%) | 2,055,400 |
17 Nov 2023 | USD | 39.13 | 39.93 | 39.12 | 39.73 | 39.73 | +0.88 (+2.27%) | 785,200 |
16 Nov 2023 | USD | 39.19 | 39.27 | 38.53 | 38.85 | 38.85 | -0.7 (-1.77%) | 786,700 |
15 Nov 2023 | USD | 39.65 | 40.05 | 39.54 | 39.55 | 39.55 | -0.17 (-0.43%) | 930,800 |
14 Nov 2023 | USD | 39.61 | 39.83 | 39.49 | 39.72 | 39.72 | +0.35 (+0.89%) | 743,100 |
13 Nov 2023 | USD | 39.06 | 39.43 | 39.01 | 39.37 | 39.37 | +0.33 (+0.85%) | 494,400 |
10 Nov 2023 | USD | 38.99 | 39.08 | 38.66 | 39.04 | 39.04 | +0.42 (+1.09%) | 925,100 |
9 Nov 2023 | USD | 38.88 | 39.07 | 38.6 | 38.62 | 38.62 | +0.06 (+0.16%) | 738,200 |
8 Nov 2023 | USD | 38.92 | 39.11 | 38.5 | 38.56 | 38.56 | -0.5 (-1.28%) | 1,230,900 |
7 Nov 2023 | USD | 39.44 | 39.5 | 38.92 | 39.06 | 39.06 | -0.94 (-2.35%) | 1,498,600 |
6 Nov 2023 | USD | 40.6 | 40.6 | 39.91 | 40 | 40 | -0.27 (-0.67%) | 1,133,600 |
3 Nov 2023 | USD | 40.7 | 40.7 | 40.06 | 40.27 | 40.27 | -0.5 (-1.23%) | 991,200 |
2 Nov 2023 | USD | 39.91 | 40.84 | 39.78 | 40.77 | 40.77 | +1.18 (+2.98%) | 1,085,800 |
1 Nov 2023 | USD | 39.74 | 40 | 39.47 | 39.59 | 39.59 | +0.05 (+0.13%) | 1,149,500 |
31 Oct 2023 | USD | 39.58 | 39.71 | 39.15 | 39.54 | 39.54 | -0.09 (-0.23%) | 744,900 |
30 Oct 2023 | USD | 39.67 | 39.9 | 39.3 | 39.63 | 39.63 | +0.12 (+0.30%) | 795,900 |
27 Oct 2023 | USD | 40.29 | 40.39 | 39.38 | 39.51 | 39.51 | -0.59 (-1.47%) | 863,700 |
26 Oct 2023 | USD | 40.13 | 40.24 | 39.75 | 40.1 | 40.1 | -0.3 (-0.74%) | 1,365,300 |
25 Oct 2023 | USD | 40.36 | 40.57 | 40.17 | 40.4 | 40.4 | +0.03 (+0.07%) | 978,000 |
24 Oct 2023 | USD | 40.93 | 40.93 | 40.32 | 40.37 | 40.37 | -0.42 (-1.03%) | 1,109,100 |
23 Oct 2023 | USD | 41.06 | 41.21 | 40.65 | 40.79 | 40.79 | -0.57 (-1.38%) | 2,015,000 |
20 Oct 2023 | USD | 41.97 | 42.01 | 41.28 | 41.36 | 41.36 | -0.69 (-1.64%) | 4,798,300 |
19 Oct 2023 | USD | 41.89 | 42.32 | 41.56 | 42.05 | 42.05 | -0.07 (-0.17%) | 18,774,100 |
18 Oct 2023 | USD | 42.01 | 42.28 | 41.92 | 42.12 | 42.12 | +0.22 (+0.53%) | 955,800 |
17 Oct 2023 | USD | 41.35 | 41.98 | 41.32 | 41.9 | 41.9 | +0.38 (+0.92%) | 2,748,900 |
16 Oct 2023 | USD | 41.46 | 41.57 | 41.11 | 41.52 | 41.52 | +0.34 (+0.83%) | 791,700 |