Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 54.28 | 54.5 | 51.02 | 52.06 | 52.06 | -2.84 (-5.17%) | 5,744,100 |
11 Dec 2023 | USD | 54.52 | 56.6 | 54.402 | 54.9 | 54.9 | -0.2 (-0.36%) | 3,692,500 |
8 Dec 2023 | USD | 52.31 | 55.7 | 51.89 | 55.1 | 55.1 | +2.03 (+3.83%) | 6,039,200 |
7 Dec 2023 | USD | 52.35 | 53.805 | 51.83 | 53.07 | 53.07 | 0.0 (0.0%) | 3,480,100 |
6 Dec 2023 | USD | 56.07 | 56.62 | 52.138 | 53.07 | 53.07 | -2.56 (-4.60%) | 4,709,200 |
5 Dec 2023 | USD | 57.37 | 58.22 | 55.61 | 55.63 | 55.63 | -2.68 (-4.60%) | 3,794,500 |
4 Dec 2023 | USD | 57.98 | 59.75 | 57.43 | 58.31 | 58.31 | -0.22 (-0.38%) | 2,889,100 |
1 Dec 2023 | USD | 56.06 | 58.91 | 55.46 | 58.53 | 58.53 | +2.73 (+4.89%) | 3,594,500 |
30 Nov 2023 | USD | 58.79 | 58.98 | 55.73 | 55.8 | 55.8 | -2.7 (-4.62%) | 3,781,700 |
29 Nov 2023 | USD | 57.76 | 60.71 | 57.72 | 58.5 | 58.5 | +1.51 (+2.65%) | 5,276,300 |
28 Nov 2023 | USD | 52.39 | 57.14 | 51.6 | 56.99 | 56.99 | +4.23 (+8.02%) | 5,630,400 |
27 Nov 2023 | USD | 49.31 | 53.11 | 49.31 | 52.76 | 52.76 | +3.65 (+7.43%) | 5,204,600 |
24 Nov 2023 | USD | 48.23 | 49.45 | 47.58 | 49.11 | 49.11 | +0.24 (+0.49%) | 1,176,100 |
22 Nov 2023 | USD | 48.83 | 49.86 | 48.06 | 48.87 | 48.87 | +0.68 (+1.41%) | 2,819,200 |
21 Nov 2023 | USD | 48.64 | 49.06 | 47.29 | 48.19 | 48.19 | -1.28 (-2.59%) | 3,127,500 |
20 Nov 2023 | USD | 47.28 | 50.45 | 47.22 | 49.47 | 49.47 | +2.31 (+4.90%) | 3,921,800 |
17 Nov 2023 | USD | 46.62 | 47.58 | 45.93 | 47.16 | 47.16 | +1.05 (+2.28%) | 2,912,300 |
16 Nov 2023 | USD | 46.61 | 47.22 | 45.5 | 46.11 | 46.11 | -1.48 (-3.11%) | 3,528,700 |
15 Nov 2023 | USD | 45.89 | 50.24 | 45.8 | 47.59 | 47.59 | +2.01 (+4.41%) | 6,727,400 |
14 Nov 2023 | USD | 44.1 | 46.525 | 43.905 | 45.58 | 45.58 | +4.28 (+10.36%) | 6,155,000 |
13 Nov 2023 | USD | 42.73 | 42.85 | 40.98 | 41.3 | 41.3 | -1.92 (-4.44%) | 4,040,400 |
10 Nov 2023 | USD | 42.54 | 43.49 | 41.94 | 43.22 | 43.22 | +0.38 (+0.89%) | 2,889,500 |
9 Nov 2023 | USD | 46.5 | 46.95 | 42.67 | 42.84 | 42.84 | -3.68 (-7.91%) | 5,273,900 |
8 Nov 2023 | USD | 45.81 | 47.23 | 45.14 | 46.52 | 46.52 | +0.2 (+0.43%) | 3,742,100 |
7 Nov 2023 | USD | 46.29 | 47.065 | 44.66 | 46.32 | 46.32 | +0.15 (+0.32%) | 3,574,200 |
6 Nov 2023 | USD | 50 | 50.15 | 45.69 | 46.17 | 46.17 | -3.45 (-6.95%) | 4,972,300 |
3 Nov 2023 | USD | 47.75 | 50.395 | 47.4 | 49.62 | 49.62 | +2.93 (+6.28%) | 5,993,000 |
2 Nov 2023 | USD | 46.675 | 49.28 | 46.26 | 46.69 | 46.69 | +2.31 (+5.21%) | 7,195,000 |
1 Nov 2023 | USD | 40.9 | 45.55 | 40 | 44.38 | 44.38 | +1.77 (+4.15%) | 12,422,100 |
31 Oct 2023 | USD | 41.95 | 42.94 | 40.28 | 42.61 | 42.61 | +0.73 (+1.74%) | 6,267,000 |