Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 57.12 | 57.68 | 56.8 | 57.14 | 57.14 | +0.05 (+0.09%) | 410,600 |
16 Nov 2023 | USD | 57.23 | 57.82 | 56.85 | 57.09 | 57.09 | +0.08 (+0.14%) | 569,000 |
15 Nov 2023 | USD | 58.01 | 58.39 | 56.54 | 57.01 | 57.01 | -0.95 (-1.64%) | 594,700 |
14 Nov 2023 | USD | 56.93 | 57.99 | 56.68 | 57.96 | 57.96 | +1.22 (+2.15%) | 582,100 |
13 Nov 2023 | USD | 56.2 | 57.29 | 55.66 | 56.74 | 56.74 | +0.74 (+1.32%) | 606,100 |
10 Nov 2023 | USD | 56.74 | 56.94 | 55.86 | 56 | 56 | -0.8 (-1.41%) | 505,800 |
9 Nov 2023 | USD | 56.67 | 57.39 | 56.45 | 56.8 | 56.8 | +0.17 (+0.30%) | 466,000 |
8 Nov 2023 | USD | 56.07 | 56.67 | 55.46 | 56.63 | 56.63 | +0.52 (+0.93%) | 572,500 |
7 Nov 2023 | USD | 56.08 | 56.8 | 55.91 | 56.11 | 56.11 | -0.14 (-0.25%) | 614,900 |
6 Nov 2023 | USD | 55.87 | 56.32 | 55.45 | 56.25 | 56.25 | +0.38 (+0.68%) | 727,600 |
3 Nov 2023 | USD | 55.06 | 56.55 | 54.79 | 55.87 | 55.87 | +0.83 (+1.51%) | 1,174,700 |
2 Nov 2023 | USD | 55.91 | 55.94 | 54.74 | 55.04 | 55.04 | -0.34 (-0.61%) | 792,300 |
1 Nov 2023 | USD | 55.29 | 55.75 | 54.61 | 55.38 | 55.38 | +0.4 (+0.73%) | 810,900 |
31 Oct 2023 | USD | 55.17 | 55.55 | 54.72 | 54.98 | 54.98 | -0.26 (-0.47%) | 819,200 |
30 Oct 2023 | USD | 54.49 | 55.74 | 54.12 | 55.24 | 55.24 | +0.8 (+1.47%) | 1,174,100 |
27 Oct 2023 | USD | 53.33 | 54.47 | 53.19 | 54.44 | 54.44 | +1.2 (+2.25%) | 1,313,800 |
26 Oct 2023 | USD | 52.89 | 54.42 | 51.75 | 53.24 | 53.24 | +0.72 (+1.37%) | 1,709,400 |
25 Oct 2023 | USD | 50.56 | 54.35 | 50.29 | 52.52 | 52.52 | +8.02 (+18.02%) | 5,905,700 |
24 Oct 2023 | USD | 43.9 | 45.06 | 43.9 | 44.5 | 44.5 | +0.69 (+1.57%) | 1,262,100 |
23 Oct 2023 | USD | 44.36 | 44.59 | 43.77 | 43.81 | 43.81 | -0.79 (-1.77%) | 565,400 |
20 Oct 2023 | USD | 45.22 | 45.37 | 44.1 | 44.6 | 44.6 | -0.53 (-1.17%) | 589,400 |
19 Oct 2023 | USD | 45.64 | 46.03 | 45.08 | 45.13 | 45.13 | -0.6 (-1.31%) | 384,900 |
18 Oct 2023 | USD | 46.01 | 46.08 | 45.43 | 45.73 | 45.73 | -0.38 (-0.82%) | 263,600 |
17 Oct 2023 | USD | 45.62 | 46.44 | 45.62 | 46.11 | 46.11 | +0.32 (+0.70%) | 691,200 |
16 Oct 2023 | USD | 45.48 | 46.01 | 45.48 | 45.79 | 45.79 | +0.47 (+1.04%) | 502,600 |
13 Oct 2023 | USD | 45.81 | 46.11 | 45.28 | 45.32 | 45.32 | -0.32 (-0.70%) | 371,100 |
12 Oct 2023 | USD | 46.13 | 46.15 | 45.3 | 45.64 | 45.64 | -0.3 (-0.65%) | 239,900 |
11 Oct 2023 | USD | 45.49 | 46.15 | 45.4 | 45.94 | 45.94 | +0.46 (+1.01%) | 398,000 |
10 Oct 2023 | USD | 45.39 | 45.97 | 45.34 | 45.48 | 45.48 | +0.27 (+0.60%) | 392,200 |
9 Oct 2023 | USD | 44.79 | 45.23 | 44.62 | 45.21 | 45.21 | +0.11 (+0.24%) | 471,300 |