Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 33 | 33.285 | 32.25 | 32.73 | 32.73 | +0.42 (+1.30%) | 523,800 |
21 Nov 2023 | USD | 33.35 | 33.697 | 31.8 | 32.31 | 32.31 | -1.79 (-5.25%) | 750,000 |
20 Nov 2023 | USD | 34.41 | 35 | 33.61 | 34.1 | 34.1 | +0.04 (+0.12%) | 598,200 |
17 Nov 2023 | USD | 34.75 | 35.06 | 33.53 | 34.06 | 34.06 | -0.43 (-1.25%) | 459,000 |
16 Nov 2023 | USD | 34.9 | 35.12 | 33.995 | 34.49 | 34.49 | -0.59 (-1.68%) | 595,300 |
15 Nov 2023 | USD | 35.35 | 38.09 | 35 | 35.08 | 35.08 | -0.24 (-0.68%) | 577,200 |
14 Nov 2023 | USD | 35.65 | 36.77 | 34.82 | 35.32 | 35.32 | +2.07 (+6.23%) | 825,500 |
13 Nov 2023 | USD | 32.89 | 33.458 | 31.71 | 33.25 | 33.25 | -0.07 (-0.21%) | 559,400 |
10 Nov 2023 | USD | 33.21 | 33.94 | 32.16 | 33.32 | 33.32 | +0.56 (+1.71%) | 578,800 |
9 Nov 2023 | USD | 35.67 | 36 | 32.22 | 32.76 | 32.76 | -2.55 (-7.22%) | 605,900 |
8 Nov 2023 | USD | 36.16 | 37.33 | 34.57 | 35.31 | 35.31 | -1.11 (-3.05%) | 526,200 |
7 Nov 2023 | USD | 36.19 | 37.25 | 35.77 | 36.42 | 36.42 | +0.69 (+1.93%) | 546,200 |
6 Nov 2023 | USD | 37.94 | 37.96 | 35.14 | 35.73 | 35.73 | -1.82 (-4.85%) | 861,900 |
3 Nov 2023 | USD | 38.46 | 40.6 | 36.72 | 37.55 | 37.55 | +2.59 (+7.41%) | 975,200 |
2 Nov 2023 | USD | 36.78 | 36.8 | 34.73 | 34.96 | 34.96 | -1.72 (-4.69%) | 835,600 |
1 Nov 2023 | USD | 36.03 | 36.93 | 35.326 | 36.68 | 36.68 | +0.22 (+0.60%) | 810,900 |
31 Oct 2023 | USD | 35.42 | 36.92 | 34.395 | 36.46 | 36.46 | +0.99 (+2.79%) | 723,500 |
30 Oct 2023 | USD | 36.01 | 36.86 | 34.14 | 35.47 | 35.47 | -0.28 (-0.78%) | 848,000 |
27 Oct 2023 | USD | 34.13 | 36.97 | 33.375 | 35.75 | 35.75 | +1.87 (+5.52%) | 1,543,400 |
26 Oct 2023 | USD | 37.78 | 37.84 | 28.51 | 33.88 | 33.88 | -5.8 (-14.62%) | 4,201,800 |
25 Oct 2023 | USD | 41.27 | 42.44 | 39.6 | 39.68 | 39.68 | -2.57 (-6.08%) | 766,900 |
24 Oct 2023 | USD | 42.98 | 43.285 | 41.7 | 42.25 | 42.25 | -0.01 (-0.02%) | 544,900 |
23 Oct 2023 | USD | 43.62 | 44.2 | 42.24 | 42.26 | 42.26 | -1.53 (-3.49%) | 631,800 |
20 Oct 2023 | USD | 44.54 | 44.78 | 43.49 | 43.79 | 43.79 | -0.81 (-1.82%) | 587,400 |
19 Oct 2023 | USD | 45.37 | 45.93 | 44.44 | 44.6 | 44.6 | -0.31 (-0.69%) | 460,000 |
18 Oct 2023 | USD | 46.16 | 46.22 | 43.85 | 44.91 | 44.91 | -2.22 (-4.71%) | 720,800 |
17 Oct 2023 | USD | 52.27 | 53.24 | 46.51 | 47.13 | 47.13 | -5.19 (-9.92%) | 1,231,600 |
16 Oct 2023 | USD | 44.1 | 55.89 | 44.09 | 52.32 | 52.32 | +8.24 (+18.69%) | 2,856,400 |
13 Oct 2023 | USD | 46.22 | 46.22 | 43.6 | 44.08 | 44.08 | -1.84 (-4.01%) | 558,700 |
12 Oct 2023 | USD | 46.99 | 47.98 | 45.37 | 45.92 | 45.92 | -1.25 (-2.65%) | 607,200 |