Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 59.93 | 60.2 | 58.61 | 58.97 | 58.97 | -0.88 (-1.47%) | 936,400 |
12 Oct 2023 | USD | 62.14 | 62.54 | 59.51 | 59.85 | 59.85 | -1.99 (-3.22%) | 1,051,000 |
11 Oct 2023 | USD | 61.86 | 62.82 | 61.37 | 61.84 | 61.84 | +0.03 (+0.05%) | 1,367,100 |
10 Oct 2023 | USD | 61.05 | 62.9 | 60.8 | 61.81 | 61.81 | +1.74 (+2.90%) | 2,337,000 |
9 Oct 2023 | USD | 60.96 | 61.15 | 58.95 | 60.07 | 60.07 | -0.7 (-1.15%) | 1,360,600 |
6 Oct 2023 | USD | 58.99 | 61.24 | 58.48 | 60.77 | 60.77 | +1.55 (+2.62%) | 1,515,700 |
5 Oct 2023 | USD | 58.46 | 59.48 | 58.26 | 59.22 | 59.22 | +0.55 (+0.94%) | 1,549,800 |
4 Oct 2023 | USD | 57.45 | 59.21 | 57.3 | 58.67 | 58.67 | +1.21 (+2.11%) | 1,357,500 |
3 Oct 2023 | USD | 58.87 | 59.51 | 57.41 | 57.46 | 57.46 | -2.07 (-3.48%) | 1,739,600 |
2 Oct 2023 | USD | 62.17 | 62.48 | 59.23 | 59.53 | 59.53 | -3.14 (-5.01%) | 2,070,000 |
29 Sep 2023 | USD | 63.27 | 63.48 | 62.5 | 62.67 | 62.67 | -0.46 (-0.73%) | 1,670,200 |
28 Sep 2023 | USD | 63.1 | 63.94 | 62.92 | 63.13 | 63.13 | +0.11 (+0.17%) | 1,597,100 |
27 Sep 2023 | USD | 63 | 63.4 | 62.28 | 63.02 | 63.02 | +0.37 (+0.59%) | 1,736,900 |
26 Sep 2023 | USD | 62.26 | 63.38 | 62.02 | 62.65 | 62.65 | -0.27 (-0.43%) | 1,618,600 |
25 Sep 2023 | USD | 62.18 | 63.19 | 61.53 | 62.92 | 62.92 | +0.43 (+0.69%) | 1,668,400 |
22 Sep 2023 | USD | 63.15 | 63.5 | 62.33 | 62.49 | 62.49 | -0.57 (-0.90%) | 1,377,900 |
21 Sep 2023 | USD | 62.97 | 63.47 | 62.13 | 63.06 | 63.06 | -0.01 (-0.02%) | 1,708,600 |
20 Sep 2023 | USD | 64.13 | 64.49 | 62.9 | 63.07 | 63.07 | -0.49 (-0.77%) | 2,240,700 |
19 Sep 2023 | USD | 63.64 | 63.81 | 62.9 | 63.56 | 63.56 | -0.05 (-0.08%) | 2,082,600 |
18 Sep 2023 | USD | 62.48 | 64.21 | 62.32 | 63.61 | 63.61 | +1.28 (+2.05%) | 2,699,300 |
15 Sep 2023 | USD | 61.6 | 63.09 | 61.37 | 62.33 | 62.33 | +0.75 (+1.22%) | 5,207,100 |
14 Sep 2023 | USD | 61.33 | 62.03 | 60.76 | 61.58 | 61.58 | +0.97 (+1.60%) | 3,702,200 |
13 Sep 2023 | USD | 59.97 | 60.85 | 59.71 | 60.61 | 60.61 | +0.71 (+1.19%) | 4,045,600 |
12 Sep 2023 | USD | 59.1 | 60.38 | 59.05 | 59.9 | 59.9 | -1.89 (-3.06%) | 11,482,900 |
11 Sep 2023 | USD | 62.51 | 62.82 | 61.61 | 61.79 | 61.79 | -0.04 (-0.06%) | 536,000 |
8 Sep 2023 | USD | 62.76 | 63.09 | 61.68 | 61.83 | 61.83 | -0.22 (-0.35%) | 1,267,100 |
7 Sep 2023 | USD | 61.71 | 63.2 | 61.71 | 62.05 | 62.05 | -0.14 (-0.23%) | 1,111,000 |
6 Sep 2023 | USD | 62.86 | 63.48 | 61.4 | 62.19 | 62.19 | +1.83 (+3.03%) | 1,600,000 |
5 Sep 2023 | USD | 61.2 | 61.25 | 60.19 | 60.36 | 60.36 | -1.16 (-1.89%) | 952,600 |
1 Sep 2023 | USD | 62.04 | 62.34 | 61.07 | 61.52 | 61.52 | 0.0 (0.0%) | 915,100 |