Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 46.93 | 47.58 | 46.87 | 47.01 | 47.01 | +1.28 (+2.80%) | 3,404,800 |
28 Nov 2023 | USD | 45.79 | 46.01 | 45.39 | 45.73 | 45.73 | +0.34 (+0.75%) | 2,160,500 |
27 Nov 2023 | USD | 45.52 | 45.74 | 45.3 | 45.39 | 45.39 | -0.24 (-0.53%) | 1,543,800 |
24 Nov 2023 | USD | 45.46 | 45.77 | 45.29 | 45.63 | 45.63 | +0.35 (+0.77%) | 1,265,400 |
22 Nov 2023 | USD | 45.61 | 45.76 | 45.1 | 45.28 | 45.28 | -0.07 (-0.15%) | 2,078,300 |
21 Nov 2023 | USD | 45.88 | 45.92 | 44.98 | 45.35 | 45.35 | -0.94 (-2.03%) | 2,856,700 |
20 Nov 2023 | USD | 45.98 | 46.55 | 45.92 | 46.29 | 46.29 | +0.55 (+1.20%) | 2,427,400 |
17 Nov 2023 | USD | 45.68 | 45.77 | 45.42 | 45.74 | 45.74 | +0.38 (+0.84%) | 2,793,300 |
16 Nov 2023 | USD | 45.31 | 45.72 | 45.26 | 45.36 | 45.36 | -0.2 (-0.44%) | 3,901,200 |
15 Nov 2023 | USD | 45.26 | 45.98 | 44.98 | 45.56 | 45.56 | +1.82 (+4.16%) | 5,443,700 |
14 Nov 2023 | USD | 43.59 | 44.02 | 43.2 | 43.74 | 43.74 | +2.46 (+5.96%) | 5,456,300 |
13 Nov 2023 | USD | 41.42 | 41.43 | 40.94 | 41.28 | 41.28 | -0.49 (-1.17%) | 2,594,100 |
10 Nov 2023 | USD | 40.92 | 42.05 | 40.73 | 41.77 | 41.77 | +1.31 (+3.24%) | 4,178,500 |
9 Nov 2023 | USD | 41.22 | 41.46 | 40.39 | 40.46 | 40.46 | -0.52 (-1.27%) | 3,516,300 |
8 Nov 2023 | USD | 41.07 | 41.16 | 40.74 | 40.98 | 40.98 | +0.18 (+0.44%) | 2,113,400 |
7 Nov 2023 | USD | 40.37 | 41.15 | 40.31 | 40.8 | 40.8 | -0.21 (-0.51%) | 2,100,500 |
6 Nov 2023 | USD | 41.07 | 41.2 | 40.61 | 41.01 | 41.01 | -0.24 (-0.58%) | 2,353,800 |
3 Nov 2023 | USD | 40.76 | 41.57 | 40.57 | 41.25 | 41.25 | +1.21 (+3.02%) | 4,551,800 |
2 Nov 2023 | USD | 40.3 | 40.35 | 39.64 | 40.04 | 40.04 | +1.55 (+4.03%) | 5,053,300 |
1 Nov 2023 | USD | 38.59 | 38.64 | 37.85 | 38.49 | 38.49 | +0.51 (+1.34%) | 4,520,800 |
31 Oct 2023 | USD | 38.02 | 38.31 | 37.58 | 37.98 | 37.98 | +0.29 (+0.77%) | 4,366,100 |
30 Oct 2023 | USD | 37.92 | 38.45 | 37.21 | 37.69 | 37.69 | -1.9 (-4.80%) | 8,296,400 |
27 Oct 2023 | USD | 39.81 | 39.91 | 39.15 | 39.59 | 39.59 | -0.66 (-1.64%) | 5,476,700 |
26 Oct 2023 | USD | 40.55 | 41.52 | 40.22 | 40.25 | 40.25 | +1.26 (+3.23%) | 7,396,600 |
25 Oct 2023 | USD | 39.1 | 39.44 | 38.6 | 38.99 | 38.99 | -0.8 (-2.01%) | 5,799,500 |
24 Oct 2023 | USD | 39.7 | 39.97 | 39.43 | 39.79 | 39.79 | +0.01 (+0.03%) | 3,841,400 |
23 Oct 2023 | USD | 39.66 | 40.49 | 39.34 | 39.78 | 39.78 | +0.01 (+0.03%) | 4,469,100 |
20 Oct 2023 | USD | 40.37 | 40.6 | 39.74 | 39.77 | 39.77 | -0.93 (-2.29%) | 5,286,900 |
19 Oct 2023 | USD | 41.58 | 41.81 | 40.49 | 40.7 | 40.7 | -1.09 (-2.61%) | 5,470,300 |
18 Oct 2023 | USD | 42.09 | 42.37 | 41.58 | 41.79 | 41.79 | -1.03 (-2.41%) | 3,120,800 |