Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 45.44 | 46.15 | 45 | 45.36 | 45.36 | -0.48 (-1.05%) | 674,300 |
24 Nov 2023 | USD | 45.97 | 46.62 | 45.35 | 45.84 | 45.84 | -0.4 (-0.87%) | 344,500 |
22 Nov 2023 | USD | 44.47 | 46.24 | 44 | 46.24 | 46.24 | +0.19 (+0.41%) | 768,200 |
21 Nov 2023 | USD | 46.15 | 46.36 | 45.03 | 46.05 | 46.05 | -0.63 (-1.35%) | 581,500 |
20 Nov 2023 | USD | 47.48 | 47.75 | 46.41 | 46.68 | 46.68 | +0.1 (+0.21%) | 664,400 |
17 Nov 2023 | USD | 45.73 | 46.89 | 45.55 | 46.58 | 46.58 | +1.63 (+3.63%) | 730,800 |
16 Nov 2023 | USD | 45.89 | 46.21 | 44.02 | 44.95 | 44.95 | -2.05 (-4.36%) | 681,400 |
15 Nov 2023 | USD | 46.73 | 48.05 | 46.6 | 47 | 47 | -0.08 (-0.17%) | 623,100 |
14 Nov 2023 | USD | 47.2 | 47.5 | 46.38 | 47.08 | 47.08 | +0.57 (+1.23%) | 531,000 |
13 Nov 2023 | USD | 45.5 | 46.66 | 45.17 | 46.51 | 46.51 | +1.05 (+2.31%) | 624,400 |
10 Nov 2023 | USD | 44.32 | 45.48 | 43.3 | 45.46 | 45.46 | +1.64 (+3.74%) | 694,200 |
9 Nov 2023 | USD | 45.3 | 46 | 43.73 | 43.82 | 43.82 | -1.19 (-2.64%) | 764,500 |
8 Nov 2023 | USD | 46.99 | 47.56 | 44.95 | 45.01 | 45.01 | -2.47 (-5.20%) | 850,500 |
7 Nov 2023 | USD | 48.55 | 48.55 | 46.85 | 47.48 | 47.48 | -3.01 (-5.96%) | 985,400 |
6 Nov 2023 | USD | 52.65 | 53.33 | 49.79 | 50.49 | 50.49 | -1.76 (-3.37%) | 671,100 |
3 Nov 2023 | USD | 51.2 | 52.39 | 50.41 | 52.25 | 52.25 | +1.3 (+2.55%) | 1,378,200 |
2 Nov 2023 | USD | 49.27 | 51.22 | 48.78 | 50.95 | 50.95 | +1.8 (+3.66%) | 910,200 |
1 Nov 2023 | USD | 50.15 | 51.46 | 48.97 | 49.15 | 49.15 | -0.89 (-1.78%) | 577,800 |
31 Oct 2023 | USD | 50.57 | 51.23 | 49.7 | 50.04 | 50.04 | -0.14 (-0.28%) | 534,600 |
30 Oct 2023 | USD | 51.49 | 52.25 | 49.45 | 50.18 | 50.18 | -1.35 (-2.62%) | 443,500 |
27 Oct 2023 | USD | 52.22 | 52.45 | 50.58 | 51.53 | 51.53 | -0.29 (-0.56%) | 290,700 |
26 Oct 2023 | USD | 51.73 | 52.41 | 50.55 | 51.82 | 51.82 | -0.54 (-1.03%) | 348,900 |
25 Oct 2023 | USD | 52.29 | 53.33 | 51.61 | 52.36 | 52.36 | -0.05 (-0.10%) | 406,000 |
24 Oct 2023 | USD | 53.13 | 53.47 | 51.84 | 52.41 | 52.41 | -0.32 (-0.61%) | 548,700 |
23 Oct 2023 | USD | 54.03 | 54.95 | 52.67 | 52.73 | 52.73 | -2.18 (-3.97%) | 643,500 |
20 Oct 2023 | USD | 56.79 | 56.84 | 54.88 | 54.91 | 54.91 | -1.66 (-2.93%) | 541,400 |
19 Oct 2023 | USD | 56 | 56.69 | 54.81 | 56.57 | 56.57 | +0.21 (+0.37%) | 716,900 |
18 Oct 2023 | USD | 57.01 | 58 | 55.72 | 56.36 | 56.36 | +0.08 (+0.14%) | 766,000 |
17 Oct 2023 | USD | 55.89 | 57.06 | 55.83 | 56.28 | 56.28 | -0.11 (-0.20%) | 528,600 |
16 Oct 2023 | USD | 55.82 | 56.44 | 54.57 | 56.39 | 56.39 | +0.92 (+1.66%) | 508,500 |