Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 53.44 | 54.32 | 53.3194 | 53.88 | 53.88 | +0.39 (+0.73%) | 262,585 |
24 Nov 2023 | USD | 53.35 | 53.73 | 53.25 | 53.49 | 53.49 | -0.02 (-0.04%) | 71,700 |
22 Nov 2023 | USD | 53.72 | 54.04 | 53.46 | 53.51 | 53.51 | +0.18 (+0.34%) | 335,700 |
21 Nov 2023 | USD | 53.61 | 54 | 53.08 | 53.33 | 53.33 | -0.29 (-0.54%) | 148,200 |
20 Nov 2023 | USD | 52.97 | 53.75 | 52.91 | 53.62 | 53.62 | +0.54 (+1.02%) | 116,700 |
17 Nov 2023 | USD | 53.73 | 53.73 | 52.78 | 53.08 | 53.08 | -0.44 (-0.82%) | 201,700 |
16 Nov 2023 | USD | 53.66 | 53.87 | 53.37 | 53.52 | 53.52 | -0.4 (-0.74%) | 200,900 |
15 Nov 2023 | USD | 53.88 | 54.43 | 53.68 | 53.92 | 53.92 | 0.0 (0.0%) | 177,200 |
14 Nov 2023 | USD | 53.22 | 53.94 | 53.02 | 53.92 | 53.92 | +1.84 (+3.53%) | 544,400 |
13 Nov 2023 | USD | 52.17 | 52.49 | 51.84 | 52.08 | 52.08 | -0.18 (-0.34%) | 192,500 |
10 Nov 2023 | USD | 51.85 | 52.59 | 51.37 | 52.26 | 52.26 | +0.47 (+0.91%) | 191,000 |
9 Nov 2023 | USD | 52.57 | 52.57 | 51.77 | 51.79 | 51.79 | -0.7 (-1.33%) | 291,600 |
8 Nov 2023 | USD | 52.84 | 53 | 52.09 | 52.49 | 52.49 | -0.43 (-0.81%) | 188,500 |
7 Nov 2023 | USD | 52 | 53.18 | 51.95 | 52.92 | 52.92 | +0.83 (+1.59%) | 277,500 |
6 Nov 2023 | USD | 50.91 | 52.14 | 50.86 | 52.09 | 52.09 | +1.02 (+2.00%) | 308,200 |
3 Nov 2023 | USD | 50.34 | 51.12 | 49.95 | 51.07 | 51.07 | +1.4 (+2.82%) | 571,500 |
2 Nov 2023 | USD | 51.77 | 51.77 | 49.02 | 49.67 | 49.67 | -1.43 (-2.80%) | 750,500 |
1 Nov 2023 | USD | 51.16 | 51.37 | 50.46 | 51.1 | 51.1 | -0.28 (-0.54%) | 196,400 |
31 Oct 2023 | USD | 50.96 | 51.63 | 50.8 | 51.38 | 51.38 | +0.42 (+0.82%) | 150,100 |
30 Oct 2023 | USD | 51 | 51.01 | 50.14 | 50.96 | 50.96 | +0.42 (+0.83%) | 216,400 |
27 Oct 2023 | USD | 50.56 | 51 | 50.17 | 50.54 | 50.54 | -0.05 (-0.10%) | 249,900 |
26 Oct 2023 | USD | 50.42 | 50.89 | 50.06 | 50.59 | 50.59 | +0.53 (+1.06%) | 222,700 |
25 Oct 2023 | USD | 50.69 | 50.96 | 50.05 | 50.06 | 50.06 | -0.91 (-1.79%) | 199,800 |
24 Oct 2023 | USD | 50.68 | 51.16 | 50.28 | 50.97 | 50.97 | +0.71 (+1.41%) | 530,500 |
23 Oct 2023 | USD | 50.45 | 51.06 | 49.88 | 50.26 | 50.26 | -0.48 (-0.95%) | 265,100 |
20 Oct 2023 | USD | 51.57 | 51.57 | 50.73 | 50.74 | 50.74 | -0.61 (-1.19%) | 294,700 |
19 Oct 2023 | USD | 52.34 | 52.79 | 51.33 | 51.35 | 51.35 | -1.18 (-2.25%) | 510,600 |
18 Oct 2023 | USD | 52.76 | 53.05 | 52.4 | 52.53 | 52.53 | -0.66 (-1.24%) | 212,600 |
17 Oct 2023 | USD | 52.39 | 53.74 | 52.06 | 53.19 | 53.19 | +0.53 (+1.01%) | 304,700 |
16 Oct 2023 | USD | 52.69 | 53.47 | 52.61 | 52.66 | 52.66 | +0.33 (+0.63%) | 302,200 |