Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 55.53 | 56 | 55.33 | 55.84 | 55.84 | +0.22 (+0.40%) | 418,600 |
22 Nov 2023 | USD | 55.21 | 55.91 | 55.2 | 55.62 | 55.62 | +0.65 (+1.18%) | 880,800 |
21 Nov 2023 | USD | 54.99 | 55.12 | 54.8 | 54.97 | 54.97 | -0.15 (-0.27%) | 887,700 |
20 Nov 2023 | USD | 54.95 | 55.39 | 54.75 | 55.12 | 55.12 | +0.12 (+0.22%) | 1,089,800 |
17 Nov 2023 | USD | 54.92 | 55.02 | 54.56 | 55 | 55 | +0.24 (+0.44%) | 1,071,800 |
16 Nov 2023 | USD | 55.03 | 55.45 | 54.44 | 54.76 | 54.76 | -0.42 (-0.76%) | 1,463,100 |
15 Nov 2023 | USD | 54.5 | 55.35 | 54.4 | 55.18 | 55.18 | +0.78 (+1.43%) | 1,183,100 |
14 Nov 2023 | USD | 53.57 | 54.59 | 53.46 | 54.4 | 54.4 | +1.93 (+3.68%) | 1,292,500 |
13 Nov 2023 | USD | 52.47 | 52.77 | 52.37 | 52.47 | 52.47 | -0.32 (-0.61%) | 1,288,800 |
10 Nov 2023 | USD | 52.14 | 52.8 | 51.92 | 52.79 | 52.79 | +0.75 (+1.44%) | 796,800 |
9 Nov 2023 | USD | 52.71 | 52.71 | 51.97 | 52.04 | 52.04 | -0.36 (-0.69%) | 1,001,400 |
8 Nov 2023 | USD | 53.04 | 53.22 | 52.11 | 52.4 | 52.4 | -0.62 (-1.17%) | 1,582,600 |
7 Nov 2023 | USD | 52.75 | 53.37 | 52.57 | 53.02 | 53.02 | +0.39 (+0.74%) | 1,301,400 |
6 Nov 2023 | USD | 52.47 | 52.68 | 51.72 | 52.63 | 52.63 | +0.17 (+0.32%) | 1,175,500 |
3 Nov 2023 | USD | 51.67 | 52.77 | 51.67 | 52.46 | 52.46 | +1.3 (+2.54%) | 929,700 |
2 Nov 2023 | USD | 49.57 | 51.31 | 49.52 | 51.16 | 51.16 | +1.97 (+4.00%) | 1,486,300 |
1 Nov 2023 | USD | 50.15 | 50.29 | 48.82 | 49.19 | 49.19 | -1.06 (-2.11%) | 1,921,500 |
31 Oct 2023 | USD | 50.19 | 50.53 | 49.67 | 50.25 | 50.25 | +0.23 (+0.46%) | 2,244,600 |
30 Oct 2023 | USD | 49.15 | 50.08 | 48.65 | 50.02 | 50.02 | +1.31 (+2.69%) | 1,551,600 |
27 Oct 2023 | USD | 46.67 | 49.86 | 46.61 | 48.71 | 48.71 | -0.73 (-1.48%) | 2,003,100 |
26 Oct 2023 | USD | 49.22 | 49.84 | 49.2 | 49.44 | 49.44 | +0.08 (+0.16%) | 1,339,500 |
25 Oct 2023 | USD | 49.38 | 49.73 | 49.11 | 49.36 | 49.36 | -0.47 (-0.94%) | 1,181,800 |
24 Oct 2023 | USD | 50.05 | 50.39 | 49.63 | 49.83 | 49.83 | +0.08 (+0.16%) | 977,700 |
23 Oct 2023 | USD | 49.91 | 50.53 | 49.73 | 49.75 | 49.75 | -0.33 (-0.66%) | 720,400 |
20 Oct 2023 | USD | 50.78 | 50.92 | 50.02 | 50.08 | 50.08 | -0.7 (-1.38%) | 772,900 |
19 Oct 2023 | USD | 50.87 | 51.48 | 50.43 | 50.78 | 50.78 | -0.08 (-0.16%) | 1,168,100 |
18 Oct 2023 | USD | 51.8 | 51.94 | 50.77 | 50.86 | 50.86 | -1.37 (-2.62%) | 887,200 |
17 Oct 2023 | USD | 51.54 | 52.72 | 51.46 | 52.23 | 52.23 | +0.38 (+0.73%) | 1,221,700 |
16 Oct 2023 | USD | 51.56 | 52.21 | 51.41 | 51.85 | 51.85 | +0.73 (+1.43%) | 668,200 |
13 Oct 2023 | USD | 52.01 | 52.01 | 50.95 | 51.12 | 51.12 | -0.67 (-1.29%) | 1,094,900 |