Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 62.86 | 65.72 | 62.86 | 64.36 | 64.36 | +1.24 (+1.96%) | 1,190,100 |
1 Dec 2023 | USD | 60.26 | 63.42 | 59.24 | 63.12 | 63.12 | +2.48 (+4.09%) | 1,418,600 |
30 Nov 2023 | USD | 59.35 | 61.52 | 57.38 | 60.64 | 60.64 | +1.69 (+2.87%) | 1,709,900 |
29 Nov 2023 | USD | 55.28 | 60.4 | 55.28 | 58.95 | 58.95 | +4.36 (+7.99%) | 1,992,500 |
28 Nov 2023 | USD | 56.29 | 56.29 | 54.06 | 54.59 | 54.59 | -2.06 (-3.64%) | 1,166,000 |
27 Nov 2023 | USD | 57.03 | 57.6 | 56.26 | 56.65 | 56.65 | -0.53 (-0.93%) | 752,400 |
24 Nov 2023 | USD | 57.02 | 58.31 | 57.02 | 57.18 | 57.18 | -0.16 (-0.28%) | 439,700 |
22 Nov 2023 | USD | 56.87 | 58.16 | 55.73 | 57.34 | 57.34 | +0.71 (+1.25%) | 1,661,300 |
21 Nov 2023 | USD | 54.86 | 56.74 | 54.4 | 56.63 | 56.63 | +1.69 (+3.08%) | 1,500,300 |
20 Nov 2023 | USD | 53.5 | 55.34 | 52.88 | 54.94 | 54.94 | +1.57 (+2.94%) | 1,041,100 |
17 Nov 2023 | USD | 53.87 | 54.36 | 52.89 | 53.37 | 53.37 | +0.06 (+0.11%) | 653,700 |
16 Nov 2023 | USD | 53.43 | 54.25 | 52.74 | 53.31 | 53.31 | -0.37 (-0.69%) | 960,300 |
15 Nov 2023 | USD | 52.19 | 55.3 | 52.19 | 53.68 | 53.68 | +2.01 (+3.89%) | 1,564,100 |
14 Nov 2023 | USD | 51.08 | 52.96 | 50.9 | 51.67 | 51.67 | +2.57 (+5.23%) | 1,460,200 |
13 Nov 2023 | USD | 49.27 | 49.89 | 48.62 | 49.1 | 49.1 | -0.16 (-0.32%) | 603,300 |
10 Nov 2023 | USD | 47.85 | 49.42 | 47.02 | 49.26 | 49.26 | +1.66 (+3.49%) | 1,321,400 |
9 Nov 2023 | USD | 50.8 | 51.17 | 47.33 | 47.6 | 47.6 | -2.4 (-4.80%) | 1,596,100 |
8 Nov 2023 | USD | 48.41 | 50.59 | 48.25 | 50 | 50 | +0.56 (+1.13%) | 1,316,600 |
7 Nov 2023 | USD | 47.72 | 49.9 | 46.7 | 49.44 | 49.44 | +0.82 (+1.69%) | 1,595,200 |
6 Nov 2023 | USD | 51.59 | 52.24 | 48.38 | 48.62 | 48.62 | -2.96 (-5.74%) | 1,292,700 |
3 Nov 2023 | USD | 51.02 | 52 | 49.59 | 51.58 | 51.58 | +2.1 (+4.24%) | 2,647,600 |
2 Nov 2023 | USD | 49.19 | 49.92 | 44.65 | 49.48 | 49.48 | +0.5 (+1.02%) | 4,125,300 |
1 Nov 2023 | USD | 49 | 49.7 | 45 | 48.98 | 48.98 | -10.46 (-17.60%) | 5,820,800 |
31 Oct 2023 | USD | 58.54 | 59.55 | 57.34 | 59.44 | 59.44 | +0.95 (+1.62%) | 967,600 |
30 Oct 2023 | USD | 59.89 | 60 | 58.28 | 58.49 | 58.49 | -0.66 (-1.12%) | 1,142,000 |
27 Oct 2023 | USD | 60.51 | 61.09 | 58.89 | 59.15 | 59.15 | -1.88 (-3.08%) | 736,100 |
26 Oct 2023 | USD | 59.71 | 61.33 | 59.26 | 61.03 | 61.03 | +1.61 (+2.71%) | 741,400 |
25 Oct 2023 | USD | 60.8 | 60.9 | 59.08 | 59.42 | 59.42 | -1.42 (-2.33%) | 896,100 |
24 Oct 2023 | USD | 62.6 | 63.21 | 60.53 | 60.84 | 60.84 | -1.73 (-2.76%) | 1,079,200 |
23 Oct 2023 | USD | 61.7 | 63.85 | 61.65 | 62.57 | 62.57 | +1.41 (+2.31%) | 1,077,200 |