Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 33.46 | 33.51 | 32.58 | 32.82 | 32.82 | -0.18 (-0.55%) | 3,165,300 |
16 Nov 2023 | USD | 33.49 | 33.58 | 32.97 | 33 | 33 | -0.36 (-1.08%) | 2,348,500 |
15 Nov 2023 | USD | 33.59 | 33.88 | 33.24 | 33.36 | 33.36 | -0.32 (-0.95%) | 2,796,900 |
14 Nov 2023 | USD | 33.2 | 34.23 | 33.03 | 33.68 | 33.68 | +1.52 (+4.73%) | 3,510,500 |
13 Nov 2023 | USD | 32.46 | 32.55 | 31.94 | 32.16 | 32.16 | -0.6 (-1.83%) | 2,043,800 |
10 Nov 2023 | USD | 32.26 | 32.76 | 31.87 | 32.76 | 32.76 | +0.77 (+2.41%) | 2,657,000 |
9 Nov 2023 | USD | 32.83 | 32.89 | 31.97 | 31.99 | 31.99 | -0.75 (-2.29%) | 2,979,400 |
8 Nov 2023 | USD | 32.31 | 32.78 | 32.22 | 32.74 | 32.74 | +0.62 (+1.93%) | 2,163,200 |
7 Nov 2023 | USD | 32.51 | 32.51 | 32.01 | 32.12 | 32.12 | -0.4 (-1.23%) | 1,906,600 |
6 Nov 2023 | USD | 33.09 | 33.15 | 32.25 | 32.52 | 32.52 | -0.75 (-2.25%) | 2,272,200 |
3 Nov 2023 | USD | 32.96 | 33.8 | 32.9 | 33.27 | 33.27 | +1.01 (+3.13%) | 2,627,000 |
2 Nov 2023 | USD | 32.02 | 32.7 | 31.75 | 32.26 | 32.26 | +0.85 (+2.71%) | 4,030,000 |
1 Nov 2023 | USD | 31.76 | 31.86 | 30.95 | 31.41 | 31.41 | -0.4 (-1.26%) | 4,160,100 |
31 Oct 2023 | USD | 31.22 | 32.12 | 31.21 | 31.81 | 31.81 | +0.19 (+0.60%) | 5,111,800 |
30 Oct 2023 | USD | 31.88 | 32.08 | 31.13 | 31.62 | 31.62 | +0.06 (+0.19%) | 4,785,800 |
27 Oct 2023 | USD | 32.57 | 33.15 | 31.22 | 31.56 | 31.56 | -2.03 (-6.04%) | 7,980,900 |
26 Oct 2023 | USD | 34.05 | 34.29 | 33.4 | 33.59 | 33.59 | -0.4 (-1.18%) | 3,875,000 |
25 Oct 2023 | USD | 34.48 | 34.67 | 33.93 | 33.99 | 33.99 | -0.73 (-2.10%) | 2,212,100 |
24 Oct 2023 | USD | 34.23 | 34.86 | 34.16 | 34.72 | 34.72 | +0.58 (+1.70%) | 2,797,400 |
23 Oct 2023 | USD | 34.58 | 34.84 | 34.1 | 34.14 | 34.14 | -0.56 (-1.61%) | 3,356,100 |
20 Oct 2023 | USD | 35.47 | 35.56 | 34.68 | 34.7 | 34.7 | -0.49 (-1.39%) | 3,203,800 |
19 Oct 2023 | USD | 35.63 | 36.01 | 35.17 | 35.19 | 35.19 | -0.62 (-1.73%) | 3,649,500 |
18 Oct 2023 | USD | 36.22 | 36.33 | 35.74 | 35.81 | 35.81 | -0.61 (-1.67%) | 1,309,500 |
17 Oct 2023 | USD | 36.01 | 36.65 | 36.01 | 36.42 | 36.42 | +0.19 (+0.52%) | 2,168,900 |
16 Oct 2023 | USD | 36.28 | 36.52 | 35.77 | 36.23 | 36.23 | +0.08 (+0.22%) | 1,842,900 |
13 Oct 2023 | USD | 36.54 | 36.68 | 36.02 | 36.15 | 36.15 | -0.27 (-0.74%) | 1,715,800 |
12 Oct 2023 | USD | 36.68 | 36.69 | 36.3 | 36.42 | 36.42 | -0.39 (-1.06%) | 1,489,300 |
11 Oct 2023 | USD | 36.41 | 36.87 | 36.34 | 36.81 | 36.81 | +0.65 (+1.80%) | 1,585,800 |
10 Oct 2023 | USD | 36.45 | 36.91 | 36.14 | 36.16 | 36.16 | -0.36 (-0.99%) | 2,076,400 |
9 Oct 2023 | USD | 35.48 | 36.56 | 35.48 | 36.52 | 36.52 | +0.73 (+2.04%) | 2,241,300 |