Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 46.21 | 46.23 | 45.46 | 45.47 | 45.47 | -0.31 (-0.68%) | 3,271,400 |
8 Nov 2023 | USD | 45.84 | 46.24 | 45.62 | 45.78 | 45.78 | +0.54 (+1.19%) | 1,750,600 |
7 Nov 2023 | USD | 45.09 | 45.41 | 45 | 45.24 | 45.24 | 0.0 (0.0%) | 1,364,000 |
6 Nov 2023 | USD | 45.68 | 45.8 | 45.16 | 45.24 | 45.24 | -0.56 (-1.22%) | 2,300,900 |
3 Nov 2023 | USD | 45.54 | 46.15 | 45.23 | 45.8 | 45.8 | -0.71 (-1.53%) | 2,379,500 |
2 Nov 2023 | USD | 46.93 | 47.1 | 46.18 | 46.51 | 46.51 | +0.18 (+0.39%) | 3,873,200 |
1 Nov 2023 | USD | 45.56 | 46.41 | 45.53 | 46.33 | 46.33 | +1.08 (+2.39%) | 2,884,100 |
31 Oct 2023 | USD | 45.52 | 45.57 | 45.04 | 45.25 | 45.25 | +0.39 (+0.87%) | 4,674,200 |
30 Oct 2023 | USD | 44.4 | 45 | 44.05 | 44.86 | 44.86 | +1.73 (+4.01%) | 4,807,800 |
27 Oct 2023 | USD | 44.82 | 44.83 | 42.63 | 43.13 | 43.13 | -10.2 (-19.13%) | 15,520,200 |
26 Oct 2023 | USD | 53.15 | 53.75 | 52.66 | 53.33 | 53.33 | +0.24 (+0.45%) | 3,422,600 |
25 Oct 2023 | USD | 53.14 | 53.48 | 52.64 | 53.09 | 53.09 | +0.76 (+1.45%) | 1,261,700 |
24 Oct 2023 | USD | 52.21 | 52.46 | 52.07 | 52.33 | 52.33 | +0.26 (+0.50%) | 915,300 |
23 Oct 2023 | USD | 52.17 | 52.38 | 51.97 | 52.07 | 52.07 | +0.02 (+0.04%) | 1,141,000 |
20 Oct 2023 | USD | 52.27 | 52.48 | 52.05 | 52.05 | 52.05 | -0.26 (-0.50%) | 1,043,200 |
19 Oct 2023 | USD | 52.5 | 52.58 | 51.79 | 52.31 | 52.31 | -0.3 (-0.57%) | 3,781,000 |
18 Oct 2023 | USD | 53.76 | 53.87 | 52.49 | 52.61 | 52.61 | -1.18 (-2.19%) | 3,429,400 |
17 Oct 2023 | USD | 54.41 | 54.51 | 53.7 | 53.79 | 53.79 | -0.85 (-1.56%) | 1,687,700 |
16 Oct 2023 | USD | 54.55 | 54.83 | 54.5 | 54.64 | 54.64 | +0.11 (+0.20%) | 527,300 |
13 Oct 2023 | USD | 54.58 | 54.85 | 54.11 | 54.53 | 54.53 | -0.26 (-0.47%) | 1,243,700 |
12 Oct 2023 | USD | 54.85 | 54.99 | 54.52 | 54.79 | 54.79 | 0.0 (0.0%) | 1,111,900 |
11 Oct 2023 | USD | 54.86 | 54.97 | 54.52 | 54.79 | 54.79 | +0.34 (+0.62%) | 1,782,200 |
10 Oct 2023 | USD | 54.17 | 54.69 | 54.06 | 54.45 | 54.45 | +0.4 (+0.74%) | 2,587,800 |
9 Oct 2023 | USD | 53.97 | 54.57 | 53.86 | 54.05 | 54.05 | +0.15 (+0.28%) | 2,738,600 |
6 Oct 2023 | USD | 53.82 | 54.09 | 53.29 | 53.9 | 53.9 | -0.15 (-0.28%) | 1,837,300 |
5 Oct 2023 | USD | 53.78 | 54.18 | 53.76 | 54.05 | 54.05 | +0.22 (+0.41%) | 1,133,100 |
4 Oct 2023 | USD | 53.89 | 53.94 | 53.28 | 53.83 | 53.83 | +0.25 (+0.47%) | 1,843,900 |
3 Oct 2023 | USD | 53.26 | 53.6 | 53 | 53.58 | 53.58 | 0.0 (0.0%) | 2,871,500 |
2 Oct 2023 | USD | 54.08 | 54.11 | 53.17 | 53.58 | 53.58 | -0.06 (-0.11%) | 1,849,100 |
29 Sep 2023 | USD | 53.95 | 53.97 | 53.43 | 53.64 | 53.64 | +0.63 (+1.19%) | 3,954,000 |