Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 40.83 | 42.08 | 40.29 | 41.79 | 41.79 | +0.71 (+1.73%) | 289,300 |
5 Oct 2023 | USD | 41.13 | 42.03 | 40.23 | 41.08 | 41.08 | +0.03 (+0.07%) | 336,800 |
4 Oct 2023 | USD | 41.81 | 42.08 | 40.91 | 41.05 | 41.05 | -0.76 (-1.82%) | 179,700 |
3 Oct 2023 | USD | 43.18 | 43.54 | 41.72 | 41.81 | 41.81 | -1.44 (-3.33%) | 212,900 |
2 Oct 2023 | USD | 43.46 | 43.5 | 42.25 | 43.25 | 43.25 | -0.55 (-1.26%) | 354,900 |
29 Sep 2023 | USD | 44.52 | 44.64 | 43.54 | 43.8 | 43.8 | -0.11 (-0.25%) | 403,800 |
28 Sep 2023 | USD | 43.19 | 44.23 | 42.99 | 43.91 | 43.91 | +0.97 (+2.26%) | 337,600 |
27 Sep 2023 | USD | 42.48 | 43.28 | 42.08 | 42.94 | 42.94 | +0.59 (+1.39%) | 453,100 |
26 Sep 2023 | USD | 41.39 | 42.52 | 41.26 | 42.35 | 42.35 | +0.65 (+1.56%) | 420,500 |
25 Sep 2023 | USD | 40.99 | 41.81 | 40.84 | 41.7 | 41.7 | +0.58 (+1.41%) | 225,900 |
22 Sep 2023 | USD | 41.71 | 42.1 | 40.89 | 41.12 | 41.12 | -0.62 (-1.49%) | 312,400 |
21 Sep 2023 | USD | 41.62 | 42.18 | 41.31 | 41.74 | 41.74 | +0.01 (+0.02%) | 336,900 |
20 Sep 2023 | USD | 43.68 | 43.71 | 41.71 | 41.73 | 41.73 | -1.68 (-3.87%) | 298,300 |
19 Sep 2023 | USD | 43.3 | 43.68 | 42.63 | 43.41 | 43.41 | -0.05 (-0.12%) | 251,700 |
18 Sep 2023 | USD | 44.63 | 44.63 | 43.39 | 43.46 | 43.46 | -1.19 (-2.67%) | 258,500 |
15 Sep 2023 | USD | 44.71 | 44.85 | 43.61 | 44.65 | 44.65 | +0.27 (+0.61%) | 589,900 |
14 Sep 2023 | USD | 44.36 | 44.92 | 43.86 | 44.38 | 44.38 | +0.16 (+0.36%) | 274,600 |
13 Sep 2023 | USD | 43.39 | 44.57 | 42.68 | 44.22 | 44.22 | +0.77 (+1.77%) | 261,000 |
12 Sep 2023 | USD | 43 | 43.63 | 42.39 | 43.45 | 43.45 | +0.36 (+0.84%) | 315,500 |
11 Sep 2023 | USD | 41.95 | 44.06 | 41.6 | 43.09 | 43.09 | +1.48 (+3.56%) | 348,600 |
8 Sep 2023 | USD | 43.55 | 43.77 | 41.53 | 41.61 | 41.61 | -1.9 (-4.37%) | 396,600 |
7 Sep 2023 | USD | 44.78 | 44.78 | 42.89 | 43.51 | 43.51 | -1.34 (-2.99%) | 246,200 |
6 Sep 2023 | USD | 45.48 | 45.8 | 44.82 | 44.85 | 44.85 | -0.38 (-0.84%) | 207,200 |
5 Sep 2023 | USD | 45.35 | 45.59 | 44.66 | 45.23 | 45.23 | -0.48 (-1.05%) | 261,200 |
1 Sep 2023 | USD | 45.53 | 46.22 | 45.16 | 45.71 | 45.71 | +0.56 (+1.24%) | 241,500 |
31 Aug 2023 | USD | 46.09 | 46.49 | 45.13 | 45.15 | 45.15 | -0.94 (-2.04%) | 259,600 |
30 Aug 2023 | USD | 46.55 | 47.13 | 46.04 | 46.09 | 46.09 | -0.39 (-0.84%) | 218,800 |
29 Aug 2023 | USD | 46.33 | 46.58 | 45.84 | 46.48 | 46.48 | +0.15 (+0.32%) | 460,300 |
28 Aug 2023 | USD | 46.25 | 46.62 | 45.42 | 46.33 | 46.33 | +0.33 (+0.72%) | 472,700 |
25 Aug 2023 | USD | 45.72 | 46.23 | 45 | 46 | 46 | +0.44 (+0.97%) | 184,100 |