Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 44.64 | 44.67 | 43.74 | 44.14 | 44.14 | -0.53 (-1.19%) | 216,000 |
15 Nov 2023 | USD | 44.19 | 45.395 | 44.19 | 44.67 | 44.67 | +0.41 (+0.93%) | 329,200 |
14 Nov 2023 | USD | 42.89 | 44.57 | 42.8 | 44.26 | 44.26 | +2.67 (+6.42%) | 558,000 |
13 Nov 2023 | USD | 42.18 | 42.22 | 40.22 | 41.59 | 41.59 | -0.87 (-2.05%) | 649,800 |
10 Nov 2023 | USD | 41.22 | 42.51 | 40.88 | 42.46 | 42.46 | +1.39 (+3.38%) | 351,700 |
9 Nov 2023 | USD | 42.29 | 42.885 | 40.86 | 41.07 | 41.07 | -1.58 (-3.70%) | 372,400 |
8 Nov 2023 | USD | 40.94 | 43.235 | 40.64 | 42.65 | 42.65 | +0.93 (+2.23%) | 876,600 |
7 Nov 2023 | USD | 41.89 | 42.2 | 41.465 | 41.72 | 41.72 | -0.16 (-0.38%) | 849,700 |
6 Nov 2023 | USD | 42.09 | 42.37 | 41.39 | 41.88 | 41.88 | -0.3 (-0.71%) | 362,300 |
3 Nov 2023 | USD | 40.74 | 42.75 | 40.54 | 42.18 | 42.18 | +2.18 (+5.45%) | 443,400 |
2 Nov 2023 | USD | 39.03 | 40.11 | 38.82 | 40 | 40 | +1.87 (+4.90%) | 936,300 |
1 Nov 2023 | USD | 39.87 | 39.87 | 37.82 | 38.13 | 38.13 | -1.42 (-3.59%) | 1,171,400 |
31 Oct 2023 | USD | 39.95 | 40.13 | 39.26 | 39.55 | 39.55 | -0.36 (-0.90%) | 278,300 |
30 Oct 2023 | USD | 39.53 | 40.12 | 38.79 | 39.91 | 39.91 | +0.8 (+2.05%) | 318,900 |
27 Oct 2023 | USD | 39.32 | 39.73 | 38.81 | 39.11 | 39.11 | -0.07 (-0.18%) | 751,900 |
26 Oct 2023 | USD | 39.59 | 40.25 | 39.13 | 39.18 | 39.18 | -0.41 (-1.04%) | 552,000 |
25 Oct 2023 | USD | 41.28 | 41.33 | 39.36 | 39.59 | 39.59 | -2.53 (-6.01%) | 815,100 |
24 Oct 2023 | USD | 42.39 | 42.57 | 42 | 42.12 | 42.12 | +0.12 (+0.29%) | 315,100 |
23 Oct 2023 | USD | 41.23 | 42.65 | 41.19 | 42 | 42 | +0.5 (+1.20%) | 426,800 |
20 Oct 2023 | USD | 41.6 | 41.74 | 41.14 | 41.5 | 41.5 | -0.1 (-0.24%) | 335,200 |
19 Oct 2023 | USD | 41.54 | 42.48 | 41.33 | 41.6 | 41.6 | +0.24 (+0.58%) | 417,500 |
18 Oct 2023 | USD | 41.93 | 42.49 | 41.34 | 41.36 | 41.36 | -1.12 (-2.64%) | 299,100 |
17 Oct 2023 | USD | 41.77 | 42.67 | 41.07 | 42.48 | 42.48 | +0.48 (+1.14%) | 612,300 |
16 Oct 2023 | USD | 40.96 | 42.23 | 40.8 | 42 | 42 | +1.53 (+3.78%) | 742,000 |
13 Oct 2023 | USD | 40.96 | 41.46 | 40.285 | 40.47 | 40.47 | -0.5 (-1.22%) | 278,800 |
12 Oct 2023 | USD | 41.75 | 41.86 | 40.7 | 40.97 | 40.97 | -0.88 (-2.10%) | 385,000 |
11 Oct 2023 | USD | 41.5 | 41.91 | 41.44 | 41.85 | 41.85 | +0.5 (+1.21%) | 383,100 |
10 Oct 2023 | USD | 40.75 | 41.56 | 39.895 | 41.35 | 41.35 | +0.74 (+1.82%) | 357,800 |
9 Oct 2023 | USD | 39.95 | 40.7 | 39.3 | 40.61 | 40.61 | +0.27 (+0.67%) | 275,800 |
6 Oct 2023 | USD | 39.49 | 40.695 | 39.35 | 40.34 | 40.34 | +0.51 (+1.28%) | 242,400 |