Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 40.43 | 40.87 | 40 | 40.21 | 40.21 | -0.42 (-1.03%) | 5,125,400 |
15 Nov 2023 | USD | 40.26 | 41.31 | 40.19 | 40.63 | 40.63 | +0.37 (+0.92%) | 4,569,600 |
14 Nov 2023 | USD | 38.86 | 40.64 | 38.82 | 40.26 | 40.26 | +2.32 (+6.11%) | 5,978,000 |
13 Nov 2023 | USD | 38.3 | 38.56 | 37.83 | 37.94 | 37.94 | -0.8 (-2.07%) | 4,472,500 |
10 Nov 2023 | USD | 37.69 | 38.8 | 37.15 | 38.74 | 38.74 | +0.53 (+1.39%) | 4,703,400 |
9 Nov 2023 | USD | 40.1 | 40.68 | 37.71 | 38.21 | 38.21 | -0.44 (-1.14%) | 7,944,600 |
8 Nov 2023 | USD | 38.63 | 39.2 | 38.42 | 38.65 | 38.65 | +0.38 (+0.99%) | 7,476,700 |
7 Nov 2023 | USD | 38.08 | 38.34 | 37.85 | 38.27 | 38.27 | -0.01 (-0.03%) | 3,678,700 |
6 Nov 2023 | USD | 38.23 | 38.48 | 37.94 | 38.28 | 38.28 | +0.12 (+0.31%) | 4,900,000 |
3 Nov 2023 | USD | 36.95 | 38.55 | 36.95 | 38.16 | 38.16 | +1.91 (+5.27%) | 6,746,200 |
2 Nov 2023 | USD | 35.61 | 36.94 | 35.61 | 36.25 | 36.25 | +1.28 (+3.66%) | 6,822,200 |
1 Nov 2023 | USD | 35.05 | 35.37 | 34.39 | 34.97 | 34.97 | +0.05 (+0.14%) | 4,337,100 |
31 Oct 2023 | USD | 34.8 | 35.13 | 34.43 | 34.92 | 34.92 | +0.09 (+0.26%) | 4,266,300 |
30 Oct 2023 | USD | 34.71 | 34.94 | 34.18 | 34.83 | 34.83 | +0.6 (+1.75%) | 3,628,100 |
27 Oct 2023 | USD | 35.15 | 35.15 | 34.12 | 34.23 | 34.23 | -0.61 (-1.75%) | 4,021,500 |
26 Oct 2023 | USD | 34.8 | 35.48 | 34.39 | 34.84 | 34.84 | +0.21 (+0.61%) | 4,056,300 |
25 Oct 2023 | USD | 35.81 | 35.97 | 34.59 | 34.63 | 34.63 | -2.03 (-5.54%) | 5,879,100 |
24 Oct 2023 | USD | 36.93 | 37.16 | 36.39 | 36.66 | 36.66 | +0.02 (+0.05%) | 4,213,500 |
23 Oct 2023 | USD | 35.41 | 37.1 | 35.11 | 36.64 | 36.64 | +1.39 (+3.94%) | 7,034,300 |
20 Oct 2023 | USD | 35.78 | 36 | 35.15 | 35.25 | 35.25 | -0.74 (-2.06%) | 5,182,200 |
19 Oct 2023 | USD | 35.93 | 36.8 | 35.76 | 35.99 | 35.99 | +0.36 (+1.01%) | 5,092,100 |
18 Oct 2023 | USD | 36.52 | 36.62 | 35.51 | 35.63 | 35.63 | -1.21 (-3.28%) | 5,624,200 |
17 Oct 2023 | USD | 36.49 | 37.21 | 36.39 | 36.84 | 36.84 | -0.11 (-0.30%) | 2,962,600 |
16 Oct 2023 | USD | 36.75 | 37.08 | 36.19 | 36.95 | 36.95 | +0.51 (+1.40%) | 3,135,200 |
13 Oct 2023 | USD | 37.12 | 37.29 | 36.22 | 36.44 | 36.44 | -0.72 (-1.94%) | 3,500,500 |
12 Oct 2023 | USD | 38.25 | 38.25 | 36.71 | 37.16 | 37.16 | -0.85 (-2.24%) | 4,514,300 |
11 Oct 2023 | USD | 37.44 | 38.21 | 37.33 | 38.01 | 38.01 | +0.62 (+1.66%) | 5,182,800 |
10 Oct 2023 | USD | 37.39 | 37.95 | 37.17 | 37.39 | 37.39 | +0.21 (+0.56%) | 5,590,300 |
9 Oct 2023 | USD | 36.19 | 37.36 | 35.55 | 37.18 | 37.18 | +0.7 (+1.92%) | 4,969,800 |
6 Oct 2023 | USD | 35.81 | 37.06 | 35.02 | 36.48 | 36.48 | +1.69 (+4.86%) | 8,245,300 |