Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 48.68 | 50.08 | 48.66 | 49.63 | 49.63 | +2.67 (+5.69%) | 1,251,300 |
13 Nov 2023 | USD | 46.55 | 47.53 | 46.2 | 46.96 | 46.96 | +0.12 (+0.26%) | 701,700 |
10 Nov 2023 | USD | 45.95 | 46.93 | 45.31 | 46.84 | 46.84 | +1.12 (+2.45%) | 697,100 |
9 Nov 2023 | USD | 46.71 | 47.68 | 45.56 | 45.72 | 45.72 | -0.71 (-1.53%) | 857,100 |
8 Nov 2023 | USD | 48 | 50.08 | 45.85 | 46.43 | 46.43 | -0.76 (-1.61%) | 1,468,100 |
7 Nov 2023 | USD | 46.81 | 47.36 | 46.6 | 47.19 | 47.19 | -0.01 (-0.02%) | 965,200 |
6 Nov 2023 | USD | 47.05 | 47.32 | 46.27 | 47.2 | 47.2 | -0.07 (-0.15%) | 849,200 |
3 Nov 2023 | USD | 45.91 | 47.76 | 45.79 | 47.27 | 47.27 | +2.58 (+5.77%) | 1,162,900 |
2 Nov 2023 | USD | 43.49 | 44.7 | 42.77 | 44.69 | 44.69 | +2.43 (+5.75%) | 987,500 |
1 Nov 2023 | USD | 42.97 | 43.17 | 41.52 | 42.26 | 42.26 | -0.82 (-1.90%) | 1,079,200 |
31 Oct 2023 | USD | 42.64 | 43.15 | 42.25 | 43.08 | 43.08 | +0.62 (+1.46%) | 578,400 |
30 Oct 2023 | USD | 41.89 | 42.64 | 41.35 | 42.46 | 42.46 | +1.32 (+3.21%) | 674,900 |
27 Oct 2023 | USD | 42.45 | 42.58 | 40.87 | 41.14 | 41.14 | -1.01 (-2.40%) | 761,100 |
26 Oct 2023 | USD | 42.32 | 42.68 | 41.43 | 42.15 | 42.15 | -0.25 (-0.59%) | 774,200 |
25 Oct 2023 | USD | 42.14 | 42.64 | 41.25 | 42.4 | 42.4 | -0.29 (-0.68%) | 903,200 |
24 Oct 2023 | USD | 41.56 | 42.83 | 41.16 | 42.69 | 42.69 | +1.48 (+3.59%) | 842,300 |
23 Oct 2023 | USD | 42.09 | 42.63 | 41.18 | 41.21 | 41.21 | -1.28 (-3.01%) | 894,000 |
20 Oct 2023 | USD | 43.67 | 43.92 | 42.39 | 42.49 | 42.49 | -1.06 (-2.43%) | 1,133,900 |
19 Oct 2023 | USD | 44.83 | 45.1 | 43.42 | 43.55 | 43.55 | -1.18 (-2.64%) | 655,200 |
18 Oct 2023 | USD | 44.53 | 44.84 | 44.02 | 44.73 | 44.73 | -0.39 (-0.86%) | 908,300 |
17 Oct 2023 | USD | 43.83 | 45.56 | 43.39 | 45.12 | 45.12 | +1.19 (+2.71%) | 948,600 |
16 Oct 2023 | USD | 43.02 | 44.59 | 43.02 | 43.93 | 43.93 | +1.44 (+3.39%) | 1,537,400 |
13 Oct 2023 | USD | 43.71 | 43.99 | 42.24 | 42.49 | 42.49 | -1.6 (-3.63%) | 1,064,000 |
12 Oct 2023 | USD | 45.67 | 45.67 | 43.42 | 44.09 | 44.09 | -1.71 (-3.73%) | 905,700 |
11 Oct 2023 | USD | 46.35 | 46.5 | 45.27 | 45.8 | 45.8 | -0.33 (-0.72%) | 571,800 |
10 Oct 2023 | USD | 45.43 | 46.15 | 45.02 | 46.13 | 46.13 | +1.12 (+2.49%) | 1,220,200 |
9 Oct 2023 | USD | 43.71 | 45.12 | 43.06 | 45.01 | 45.01 | +0.59 (+1.33%) | 651,700 |
6 Oct 2023 | USD | 43.99 | 44.55 | 43.13 | 44.42 | 44.42 | +0.26 (+0.59%) | 911,400 |
5 Oct 2023 | USD | 44.67 | 44.74 | 43.81 | 44.16 | 44.16 | -0.56 (-1.25%) | 874,300 |
4 Oct 2023 | USD | 44.74 | 45.08 | 44.04 | 44.72 | 44.72 | +0.16 (+0.36%) | 670,800 |