Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 60.13 | 61.19 | 59.19 | 59.68 | 59.68 | +0.76 (+1.29%) | 4,004,500 |
21 Nov 2023 | USD | 59.61 | 59.84 | 58.28 | 58.92 | 58.92 | -1.56 (-2.58%) | 3,334,800 |
20 Nov 2023 | USD | 58.03 | 60.88 | 58.03 | 60.48 | 60.48 | +2.56 (+4.42%) | 4,321,200 |
17 Nov 2023 | USD | 57.81 | 58.59 | 57.17 | 57.92 | 57.92 | -0.41 (-0.70%) | 4,552,400 |
16 Nov 2023 | USD | 57.13 | 58.52 | 56.8 | 58.33 | 58.33 | +0.85 (+1.48%) | 4,068,600 |
15 Nov 2023 | USD | 57.99 | 58.3 | 56.84 | 57.48 | 57.48 | +0.18 (+0.31%) | 3,688,800 |
14 Nov 2023 | USD | 56.49 | 57.72 | 56.01 | 57.3 | 57.3 | +3.26 (+6.03%) | 5,355,700 |
13 Nov 2023 | USD | 54.33 | 54.49 | 53.37 | 54.04 | 54.04 | -0.96 (-1.75%) | 4,328,700 |
10 Nov 2023 | USD | 52.15 | 55.15 | 51.83 | 55 | 55 | +3.9 (+7.63%) | 4,978,100 |
9 Nov 2023 | USD | 51.99 | 53.19 | 50.87 | 51.1 | 51.1 | -0.76 (-1.47%) | 5,542,600 |
8 Nov 2023 | USD | 51.46 | 52.12 | 50.81 | 51.86 | 51.86 | +0.82 (+1.61%) | 3,872,100 |
7 Nov 2023 | USD | 49.75 | 51.44 | 49.56 | 51.04 | 51.04 | +1.65 (+3.34%) | 4,029,600 |
6 Nov 2023 | USD | 48.55 | 49.44 | 48.2 | 49.39 | 49.39 | +0.96 (+1.98%) | 2,898,500 |
3 Nov 2023 | USD | 47.1 | 49.04 | 46.58 | 48.43 | 48.43 | +1.35 (+2.87%) | 5,084,900 |
2 Nov 2023 | USD | 46.09 | 47.17 | 45.8 | 47.08 | 47.08 | +2.28 (+5.09%) | 5,181,200 |
1 Nov 2023 | USD | 42.59 | 44.98 | 42.59 | 44.8 | 44.8 | +2.44 (+5.76%) | 5,333,500 |
31 Oct 2023 | USD | 41.51 | 42.48 | 40.56 | 42.36 | 42.36 | +0.89 (+2.15%) | 5,291,500 |
30 Oct 2023 | USD | 40.9 | 41.92 | 40.47 | 41.47 | 41.47 | +1.29 (+3.21%) | 4,539,500 |
27 Oct 2023 | USD | 40.25 | 41.41 | 39.69 | 40.18 | 40.18 | +0.63 (+1.59%) | 3,585,400 |
26 Oct 2023 | USD | 42.19 | 42.72 | 39.02 | 39.55 | 39.55 | -2.48 (-5.90%) | 7,115,200 |
25 Oct 2023 | USD | 44.05 | 44.32 | 41.63 | 42.03 | 42.03 | -1.52 (-3.49%) | 5,072,200 |
24 Oct 2023 | USD | 43.15 | 43.73 | 42.16 | 43.55 | 43.55 | +0.88 (+2.06%) | 4,410,300 |
23 Oct 2023 | USD | 41.74 | 43.98 | 41.03 | 42.67 | 42.67 | +0.14 (+0.33%) | 5,520,600 |
20 Oct 2023 | USD | 44.8 | 44.84 | 42.42 | 42.53 | 42.53 | -2.35 (-5.24%) | 5,617,500 |
19 Oct 2023 | USD | 46.19 | 47.12 | 44.63 | 44.88 | 44.88 | -0.74 (-1.62%) | 8,438,500 |
18 Oct 2023 | USD | 46.11 | 47.29 | 45.1 | 45.62 | 45.62 | -1.55 (-3.29%) | 5,248,400 |
17 Oct 2023 | USD | 46 | 47.9 | 45 | 47.17 | 47.17 | -0.68 (-1.42%) | 4,633,200 |
16 Oct 2023 | USD | 46.76 | 48.47 | 46.72 | 47.85 | 47.85 | +1.35 (+2.90%) | 2,764,800 |
13 Oct 2023 | USD | 48.76 | 49.11 | 46 | 46.5 | 46.5 | -2.08 (-4.28%) | 4,037,600 |
12 Oct 2023 | USD | 48.9 | 50.12 | 47.53 | 48.58 | 48.58 | +0.08 (+0.16%) | 4,773,800 |