Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 43.69 | 44.32 | 43.665 | 44.21 | 44.21 | +0.35 (+0.80%) | 1,149,700 |
1 Dec 2023 | USD | 43.8 | 43.99 | 43.46 | 43.86 | 43.86 | +0.03 (+0.07%) | 1,512,700 |
30 Nov 2023 | USD | 43.14 | 43.91 | 42.96 | 43.83 | 43.83 | +0.66 (+1.53%) | 1,965,000 |
29 Nov 2023 | USD | 43.47 | 43.63 | 42.98 | 43.17 | 43.17 | -0.2 (-0.46%) | 1,479,300 |
28 Nov 2023 | USD | 43.71 | 43.95 | 43.19 | 43.37 | 43.37 | -0.32 (-0.73%) | 1,571,200 |
27 Nov 2023 | USD | 43.15 | 43.81 | 43.03 | 43.69 | 43.69 | +0.46 (+1.06%) | 1,646,100 |
24 Nov 2023 | USD | 42.8 | 43.68 | 42.8 | 43.23 | 43.23 | +0.41 (+0.96%) | 772,300 |
22 Nov 2023 | USD | 42.66 | 43.135 | 42.56 | 42.82 | 42.82 | +0.42 (+0.99%) | 1,185,000 |
21 Nov 2023 | USD | 42.6 | 42.74 | 42.19 | 42.4 | 42.4 | -0.43 (-1.00%) | 1,158,500 |
20 Nov 2023 | USD | 42.82 | 42.99 | 42.495 | 42.83 | 42.83 | -0.02 (-0.05%) | 1,350,500 |
17 Nov 2023 | USD | 42.65 | 42.88 | 42.395 | 42.85 | 42.85 | +0.49 (+1.16%) | 2,287,800 |
16 Nov 2023 | USD | 42.64 | 43.08 | 42.27 | 42.36 | 42.36 | -0.47 (-1.10%) | 1,960,100 |
15 Nov 2023 | USD | 43.6 | 43.69 | 42.72 | 42.83 | 42.83 | -0.63 (-1.45%) | 2,218,100 |
14 Nov 2023 | USD | 43.29 | 43.52 | 42.898 | 43.46 | 43.46 | +0.69 (+1.61%) | 1,462,600 |
13 Nov 2023 | USD | 42.32 | 42.81 | 42.02 | 42.77 | 42.77 | +0.27 (+0.64%) | 1,454,000 |
10 Nov 2023 | USD | 41.63 | 42.9 | 41.39 | 42.5 | 42.5 | +1.21 (+2.93%) | 2,616,500 |
9 Nov 2023 | USD | 41.1 | 41.61 | 40.23 | 41.29 | 41.29 | +0.21 (+0.51%) | 3,179,600 |
8 Nov 2023 | USD | 41.54 | 41.95 | 41.03 | 41.08 | 41.08 | -0.57 (-1.37%) | 3,538,800 |
7 Nov 2023 | USD | 41.32 | 41.93 | 41.19 | 41.65 | 41.65 | +0.28 (+0.68%) | 1,933,900 |
6 Nov 2023 | USD | 41.15 | 41.67 | 40.93 | 41.37 | 41.37 | +0.24 (+0.58%) | 2,495,600 |
3 Nov 2023 | USD | 40.78 | 41.35 | 40.63 | 41.13 | 41.13 | +0.97 (+2.42%) | 1,575,700 |
2 Nov 2023 | USD | 39.88 | 40.445 | 39.71 | 40.16 | 40.16 | +0.72 (+1.83%) | 2,610,000 |
1 Nov 2023 | USD | 38.84 | 39.77 | 38.63 | 39.44 | 39.44 | +0.5 (+1.28%) | 2,772,800 |
31 Oct 2023 | USD | 37.75 | 39.06 | 37.505 | 38.94 | 38.94 | +1.26 (+3.34%) | 2,568,900 |
30 Oct 2023 | USD | 37.19 | 37.88 | 37.12 | 37.68 | 37.68 | +0.75 (+2.03%) | 1,270,200 |
27 Oct 2023 | USD | 37.23 | 37.65 | 36.75 | 36.93 | 36.93 | +0.03 (+0.08%) | 980,400 |
26 Oct 2023 | USD | 37.23 | 37.365 | 36.775 | 36.9 | 36.9 | -0.2 (-0.54%) | 905,400 |
25 Oct 2023 | USD | 37.08 | 37.33 | 36.84 | 37.1 | 37.1 | -0.1 (-0.27%) | 699,100 |
24 Oct 2023 | USD | 37.52 | 37.8 | 37.08 | 37.2 | 37.2 | +0.12 (+0.32%) | 1,179,500 |
23 Oct 2023 | USD | 36.7 | 37.46 | 36.6 | 37.08 | 37.08 | -0.01 (-0.03%) | 1,129,400 |