Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 54.16 | 54.97 | 53.87 | 54.9 | 54.9 | +0.99 (+1.84%) | 772,000 |
12 Oct 2023 | USD | 54.89 | 54.96 | 53.78 | 53.91 | 53.91 | -1.1 (-2.00%) | 1,019,000 |
11 Oct 2023 | USD | 55.11 | 55.55 | 54.66 | 55.01 | 55.01 | +0.26 (+0.47%) | 861,700 |
10 Oct 2023 | USD | 54.89 | 55.38 | 54.07 | 54.75 | 54.75 | -0.38 (-0.69%) | 1,481,300 |
9 Oct 2023 | USD | 54.49 | 55.66 | 54.49 | 55.13 | 55.13 | +0.48 (+0.88%) | 750,500 |
6 Oct 2023 | USD | 54.85 | 55.31 | 54.46 | 54.65 | 54.65 | -0.69 (-1.25%) | 826,300 |
5 Oct 2023 | USD | 54.5 | 55.42 | 54.23 | 55.34 | 55.34 | +0.75 (+1.37%) | 1,065,400 |
4 Oct 2023 | USD | 54.27 | 54.67 | 53.59 | 54.59 | 54.59 | +0.36 (+0.66%) | 698,900 |
3 Oct 2023 | USD | 53.75 | 54.28 | 53.44 | 54.23 | 54.23 | +0.37 (+0.69%) | 1,110,700 |
2 Oct 2023 | USD | 55.1 | 55.1 | 53.5 | 53.86 | 53.86 | -1.38 (-2.50%) | 1,066,700 |
29 Sep 2023 | USD | 55.85 | 56.08 | 55.01 | 55.24 | 55.24 | +0.04 (+0.07%) | 904,900 |
28 Sep 2023 | USD | 55.23 | 55.65 | 55.02 | 55.2 | 55.2 | -0.06 (-0.11%) | 624,500 |
27 Sep 2023 | USD | 56.31 | 56.76 | 55.02 | 55.26 | 55.26 | +0.08 (+0.14%) | 982,700 |
26 Sep 2023 | USD | 56.47 | 56.6 | 55.1 | 55.18 | 55.18 | -1.65 (-2.90%) | 1,160,100 |
25 Sep 2023 | USD | 57.08 | 57.13 | 56.56 | 56.83 | 56.83 | -0.11 (-0.19%) | 999,300 |
22 Sep 2023 | USD | 57.17 | 57.55 | 56.86 | 56.94 | 56.94 | -0.2 (-0.35%) | 796,800 |
21 Sep 2023 | USD | 59.09 | 59.11 | 57.01 | 57.14 | 57.14 | -1.58 (-2.69%) | 850,600 |
20 Sep 2023 | USD | 59.07 | 59.62 | 58.65 | 58.72 | 58.72 | -0.02 (-0.03%) | 514,300 |
19 Sep 2023 | USD | 58.87 | 59.38 | 58.74 | 58.74 | 58.74 | -0.24 (-0.41%) | 516,000 |
18 Sep 2023 | USD | 59.49 | 59.54 | 58.86 | 58.98 | 58.98 | -0.49 (-0.82%) | 551,200 |
15 Sep 2023 | USD | 60.03 | 60.35 | 59.18 | 59.47 | 59.47 | -0.61 (-1.02%) | 1,530,600 |
14 Sep 2023 | USD | 60.04 | 60.41 | 59.98 | 60.08 | 60.08 | +0.37 (+0.62%) | 976,400 |
13 Sep 2023 | USD | 60.2 | 60.24 | 59.53 | 59.71 | 59.71 | -0.4 (-0.67%) | 588,700 |
12 Sep 2023 | USD | 60.11 | 60.32 | 59.83 | 60.11 | 60.11 | -0.16 (-0.27%) | 393,900 |
11 Sep 2023 | USD | 60.39 | 60.66 | 60.03 | 60.27 | 60.27 | -0.09 (-0.15%) | 479,800 |
8 Sep 2023 | USD | 60.82 | 61.04 | 60.31 | 60.36 | 60.36 | -0.24 (-0.40%) | 1,098,500 |
7 Sep 2023 | USD | 60.35 | 61 | 60.27 | 60.6 | 60.6 | +0.29 (+0.48%) | 638,900 |
6 Sep 2023 | USD | 60.4 | 60.52 | 59.91 | 60.31 | 60.31 | +0.13 (+0.22%) | 381,400 |
5 Sep 2023 | USD | 61.18 | 61.19 | 60.09 | 60.18 | 60.18 | -1.22 (-1.99%) | 651,800 |
1 Sep 2023 | USD | 61.95 | 62.07 | 61.27 | 61.4 | 61.4 | -0.42 (-0.68%) | 493,300 |