Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 42.67 | 44.09 | 42.55 | 43.26 | 43.26 | +0.49 (+1.15%) | 1,467,100 |
30 Nov 2023 | USD | 43.09 | 44.01 | 42.5 | 42.77 | 42.77 | +0.08 (+0.19%) | 1,329,700 |
29 Nov 2023 | USD | 42.98 | 43.16 | 42.39 | 42.69 | 42.69 | -0.04 (-0.09%) | 1,078,000 |
28 Nov 2023 | USD | 42.79 | 43.19 | 42.36 | 42.73 | 42.73 | +0.13 (+0.31%) | 1,024,000 |
27 Nov 2023 | USD | 42.64 | 42.75 | 42.2 | 42.6 | 42.6 | -0.42 (-0.98%) | 1,077,300 |
24 Nov 2023 | USD | 42.28 | 43.39 | 42.28 | 43.02 | 43.02 | +0.55 (+1.30%) | 403,200 |
22 Nov 2023 | USD | 41.65 | 42.55 | 41.29 | 42.47 | 42.47 | -0.3 (-0.70%) | 1,383,500 |
21 Nov 2023 | USD | 43.05 | 43.22 | 42.48 | 42.77 | 42.77 | -0.72 (-1.66%) | 1,556,700 |
20 Nov 2023 | USD | 44.25 | 44.29 | 43.44 | 43.49 | 43.49 | -0.19 (-0.43%) | 1,080,100 |
17 Nov 2023 | USD | 42.8 | 43.95 | 42.8 | 43.68 | 43.68 | +1.26 (+2.97%) | 1,486,900 |
16 Nov 2023 | USD | 43.2 | 43.37 | 41.84 | 42.42 | 42.42 | -1.28 (-2.93%) | 2,000,100 |
15 Nov 2023 | USD | 43.71 | 44.51 | 43.68 | 43.7 | 43.7 | -0.29 (-0.66%) | 1,511,100 |
14 Nov 2023 | USD | 43.51 | 44.19 | 43.19 | 43.99 | 43.99 | +0.83 (+1.92%) | 1,478,600 |
13 Nov 2023 | USD | 43.08 | 43.42 | 42.76 | 43.16 | 43.16 | +0.22 (+0.51%) | 965,600 |
10 Nov 2023 | USD | 42.61 | 43.29 | 42.31 | 42.94 | 42.94 | +0.6 (+1.42%) | 1,238,000 |
9 Nov 2023 | USD | 43.02 | 43.38 | 42.3 | 42.34 | 42.34 | -0.4 (-0.94%) | 1,612,800 |
8 Nov 2023 | USD | 43.29 | 43.67 | 42.48 | 42.74 | 42.74 | -0.98 (-2.24%) | 2,841,000 |
7 Nov 2023 | USD | 43.95 | 44.17 | 42.85 | 43.72 | 43.72 | -1.15 (-2.56%) | 2,874,900 |
6 Nov 2023 | USD | 46.03 | 46.18 | 44.72 | 44.87 | 44.87 | -1.05 (-2.29%) | 2,377,100 |
3 Nov 2023 | USD | 46.08 | 46.55 | 45.19 | 45.92 | 45.92 | -0.22 (-0.48%) | 2,144,800 |
2 Nov 2023 | USD | 44.67 | 46.21 | 43.86 | 46.14 | 46.14 | +1.33 (+2.97%) | 2,987,700 |
1 Nov 2023 | USD | 44.92 | 45.42 | 44.27 | 44.81 | 44.81 | -0.06 (-0.13%) | 1,372,500 |
31 Oct 2023 | USD | 45.01 | 45.4 | 44.46 | 44.87 | 44.87 | -0.05 (-0.11%) | 1,443,800 |
30 Oct 2023 | USD | 45.35 | 45.68 | 44.19 | 44.92 | 44.92 | -0.39 (-0.86%) | 1,289,600 |
27 Oct 2023 | USD | 45.48 | 45.6 | 44.5 | 45.31 | 45.31 | -0.03 (-0.07%) | 1,364,500 |
26 Oct 2023 | USD | 44.89 | 45.79 | 44.32 | 45.34 | 45.34 | -0.05 (-0.11%) | 1,709,700 |
25 Oct 2023 | USD | 45.49 | 45.78 | 44.94 | 45.39 | 45.39 | -0.17 (-0.37%) | 1,433,600 |
24 Oct 2023 | USD | 46.35 | 46.35 | 45.38 | 45.56 | 45.56 | -0.56 (-1.21%) | 929,900 |
23 Oct 2023 | USD | 46.73 | 46.86 | 45.73 | 46.12 | 46.12 | -1.02 (-2.16%) | 1,558,300 |
20 Oct 2023 | USD | 47.77 | 48.01 | 46.82 | 47.14 | 47.14 | -0.71 (-1.48%) | 1,249,200 |