Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 43.96 | 44.01 | 43.6 | 43.95 | 43.95 | +0.13 (+0.30%) | 185,000 |
3 Oct 2023 | USD | 43.98 | 44.1 | 43.65 | 43.82 | 43.82 | -0.47 (-1.06%) | 586,500 |
2 Oct 2023 | USD | 44.75 | 44.75 | 44.15 | 44.29 | 44.29 | -0.74 (-1.64%) | 505,300 |
29 Sep 2023 | USD | 45.51 | 45.65 | 44.95 | 45.03 | 45.03 | -0.03 (-0.07%) | 196,000 |
28 Sep 2023 | USD | 44.68 | 45.18 | 44.49 | 45.06 | 45.06 | +0.51 (+1.14%) | 395,700 |
27 Sep 2023 | USD | 44.85 | 44.85 | 44.26 | 44.55 | 44.55 | -0.02 (-0.04%) | 219,700 |
26 Sep 2023 | USD | 44.81 | 44.97 | 44.55 | 44.57 | 44.57 | -0.59 (-1.31%) | 133,700 |
25 Sep 2023 | USD | 44.97 | 45.18 | 44.91 | 45.16 | 45.16 | -0.13 (-0.29%) | 147,900 |
22 Sep 2023 | USD | 45.57 | 45.6 | 45.22 | 45.29 | 45.29 | +0.62 (+1.39%) | 174,100 |
21 Sep 2023 | USD | 44.95 | 45.04 | 44.66 | 44.67 | 44.67 | -1.22 (-2.66%) | 129,700 |
20 Sep 2023 | USD | 46.21 | 46.51 | 45.86 | 45.89 | 45.89 | -0.15 (-0.33%) | 145,600 |
19 Sep 2023 | USD | 46.24 | 46.24 | 45.97 | 46.04 | 46.04 | -0.5 (-1.07%) | 84,600 |
18 Sep 2023 | USD | 46.6 | 46.6 | 46.35 | 46.54 | 46.54 | -0.17 (-0.36%) | 175,200 |
15 Sep 2023 | USD | 46.86 | 47.02 | 46.65 | 46.71 | 46.71 | -0.11 (-0.23%) | 224,300 |
14 Sep 2023 | USD | 46.6 | 46.89 | 46.53 | 46.82 | 46.82 | +0.67 (+1.45%) | 145,500 |
13 Sep 2023 | USD | 46.19 | 46.37 | 46.08 | 46.15 | 46.15 | -0.19 (-0.41%) | 145,100 |
12 Sep 2023 | USD | 46.23 | 46.47 | 46.23 | 46.34 | 46.34 | -0.03 (-0.06%) | 97,900 |
11 Sep 2023 | USD | 46.46 | 46.56 | 46.3 | 46.37 | 46.37 | +0.47 (+1.02%) | 140,500 |
8 Sep 2023 | USD | 45.9 | 46.05 | 45.81 | 45.9 | 45.9 | -0.07 (-0.15%) | 286,700 |
7 Sep 2023 | USD | 46.09 | 46.13 | 45.83 | 45.97 | 45.97 | -0.36 (-0.78%) | 99,800 |
6 Sep 2023 | USD | 46.52 | 46.6 | 46.17 | 46.33 | 46.33 | -0.31 (-0.66%) | 461,900 |
5 Sep 2023 | USD | 46.89 | 46.89 | 46.62 | 46.64 | 46.64 | -0.55 (-1.17%) | 343,900 |
1 Sep 2023 | USD | 47.28 | 47.43 | 47.02 | 47.19 | 47.19 | +0.16 (+0.34%) | 126,400 |
31 Aug 2023 | USD | 47.15 | 47.23 | 46.88 | 47.03 | 47.03 | -0.15 (-0.32%) | 174,600 |
30 Aug 2023 | USD | 47.21 | 47.41 | 47.06 | 47.18 | 47.18 | +0.22 (+0.47%) | 442,000 |
29 Aug 2023 | USD | 46.18 | 46.97 | 46.18 | 46.96 | 46.96 | +0.82 (+1.78%) | 177,300 |
28 Aug 2023 | USD | 45.89 | 46.14 | 45.89 | 46.14 | 46.14 | +0.53 (+1.16%) | 115,500 |
25 Aug 2023 | USD | 45.69 | 45.75 | 45.23 | 45.61 | 45.61 | +0.26 (+0.57%) | 139,000 |
24 Aug 2023 | USD | 45.67 | 45.86 | 45.33 | 45.35 | 45.35 | -0.68 (-1.48%) | 630,900 |
23 Aug 2023 | USD | 45.61 | 46.07 | 45.56 | 46.03 | 46.03 | +0.78 (+1.72%) | 148,700 |