Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 43.58 | 45.53 | 43.58 | 45.35 | 45.35 | +1.25 (+2.83%) | 1,471,900 |
1 Dec 2023 | USD | 41.81 | 44.64 | 41.44 | 44.1 | 44.1 | +2.24 (+5.35%) | 1,964,800 |
30 Nov 2023 | USD | 42.05 | 42.45 | 41.68 | 41.86 | 41.86 | +0.01 (+0.02%) | 853,800 |
29 Nov 2023 | USD | 41.52 | 42.31 | 41.52 | 41.85 | 41.85 | +0.7 (+1.70%) | 830,900 |
28 Nov 2023 | USD | 41.27 | 41.35 | 40.72 | 41.15 | 41.15 | -0.1 (-0.24%) | 438,600 |
27 Nov 2023 | USD | 41.15 | 41.28 | 40.73 | 41.25 | 41.25 | -0.23 (-0.55%) | 686,800 |
24 Nov 2023 | USD | 41.41 | 41.75 | 41.14 | 41.48 | 41.48 | +0.08 (+0.19%) | 281,800 |
22 Nov 2023 | USD | 41.4 | 41.54 | 40.74 | 41.4 | 41.4 | +0.49 (+1.20%) | 505,600 |
21 Nov 2023 | USD | 41.5 | 41.55 | 40.86 | 40.91 | 40.91 | -0.85 (-2.04%) | 352,400 |
20 Nov 2023 | USD | 41.54 | 41.82 | 41.11 | 41.76 | 41.76 | +0.07 (+0.17%) | 479,900 |
17 Nov 2023 | USD | 41.25 | 41.81 | 41.12 | 41.69 | 41.69 | +0.96 (+2.36%) | 668,700 |
16 Nov 2023 | USD | 41.11 | 41.58 | 40.46 | 40.73 | 40.73 | -0.59 (-1.43%) | 777,300 |
15 Nov 2023 | USD | 40.73 | 42.1 | 40.73 | 41.32 | 41.32 | +0.46 (+1.13%) | 964,300 |
14 Nov 2023 | USD | 39.27 | 41.4 | 39.27 | 40.86 | 40.86 | +3.16 (+8.38%) | 1,573,500 |
13 Nov 2023 | USD | 37.31 | 37.88 | 36.99 | 37.7 | 37.7 | +0.07 (+0.19%) | 360,700 |
10 Nov 2023 | USD | 37.36 | 37.66 | 36.76 | 37.63 | 37.63 | +0.49 (+1.32%) | 378,800 |
9 Nov 2023 | USD | 37.99 | 38.06 | 36.96 | 37.14 | 37.14 | -0.9 (-2.37%) | 562,800 |
8 Nov 2023 | USD | 38.83 | 38.83 | 37.98 | 38.04 | 38.04 | -0.61 (-1.58%) | 467,500 |
7 Nov 2023 | USD | 38.92 | 39.04 | 38.5 | 38.65 | 38.65 | -0.57 (-1.45%) | 422,700 |
6 Nov 2023 | USD | 39.95 | 40.28 | 38.99 | 39.22 | 39.22 | -0.72 (-1.80%) | 597,300 |
3 Nov 2023 | USD | 39.71 | 40.76 | 39.43 | 39.94 | 39.94 | +1.34 (+3.47%) | 1,210,400 |
2 Nov 2023 | USD | 36.14 | 38.66 | 36.14 | 38.6 | 38.6 | +2.86 (+8.00%) | 1,090,600 |
1 Nov 2023 | USD | 35.7 | 36 | 34.9 | 35.74 | 35.74 | -0.07 (-0.20%) | 891,000 |
31 Oct 2023 | USD | 36.03 | 36.26 | 35.61 | 35.81 | 35.81 | -0.06 (-0.17%) | 577,500 |
30 Oct 2023 | USD | 35.69 | 35.96 | 35.1 | 35.87 | 35.87 | +0.71 (+2.02%) | 672,900 |
27 Oct 2023 | USD | 36.03 | 36.13 | 34.81 | 35.16 | 35.16 | -1.06 (-2.93%) | 625,700 |
26 Oct 2023 | USD | 35.1 | 36.37 | 35.1 | 36.22 | 36.22 | +0.82 (+2.32%) | 745,300 |
25 Oct 2023 | USD | 35.47 | 36.05 | 34.76 | 35.4 | 35.4 | -0.4 (-1.12%) | 999,400 |
24 Oct 2023 | USD | 36.17 | 36.21 | 35.39 | 35.8 | 35.8 | -0.11 (-0.31%) | 835,600 |
23 Oct 2023 | USD | 35.47 | 36.22 | 35.41 | 35.91 | 35.91 | +0.31 (+0.87%) | 1,285,700 |