Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 43.84 | 44.19 | 43.73 | 44.16 | 44.16 | +0.6 (+1.38%) | 369,400 |
31 Oct 2023 | USD | 43.48 | 43.59 | 43.33 | 43.56 | 43.56 | -0.26 (-0.59%) | 192,300 |
30 Oct 2023 | USD | 43.9 | 44.02 | 43.63 | 43.82 | 43.82 | +0.49 (+1.13%) | 1,169,500 |
27 Oct 2023 | USD | 43.66 | 43.72 | 43.17 | 43.33 | 43.33 | -0.01 (-0.02%) | 144,800 |
26 Oct 2023 | USD | 43.49 | 43.56 | 43.2 | 43.34 | 43.34 | -0.16 (-0.37%) | 463,900 |
25 Oct 2023 | USD | 43.65 | 43.8 | 43.45 | 43.5 | 43.5 | -0.57 (-1.29%) | 140,800 |
24 Oct 2023 | USD | 43.84 | 44.15 | 43.84 | 44.07 | 44.07 | +0.55 (+1.26%) | 313,000 |
23 Oct 2023 | USD | 43.36 | 43.76 | 43.14 | 43.52 | 43.52 | +0.15 (+0.35%) | 193,600 |
20 Oct 2023 | USD | 43.63 | 43.72 | 43.34 | 43.37 | 43.37 | -0.55 (-1.25%) | 240,000 |
19 Oct 2023 | USD | 44.15 | 44.39 | 43.86 | 43.92 | 43.92 | -0.56 (-1.26%) | 351,300 |
18 Oct 2023 | USD | 44.92 | 44.92 | 44.44 | 44.48 | 44.48 | -0.81 (-1.79%) | 227,500 |
17 Oct 2023 | USD | 44.8 | 45.44 | 44.8 | 45.29 | 45.29 | +0.15 (+0.33%) | 248,600 |
16 Oct 2023 | USD | 44.75 | 45.18 | 44.7 | 45.14 | 45.14 | +0.58 (+1.30%) | 335,200 |
13 Oct 2023 | USD | 44.83 | 44.94 | 44.45 | 44.56 | 44.56 | -0.31 (-0.69%) | 255,300 |
12 Oct 2023 | USD | 45.46 | 45.5 | 44.69 | 44.87 | 44.87 | -0.74 (-1.62%) | 367,700 |
11 Oct 2023 | USD | 45.72 | 45.78 | 45.36 | 45.61 | 45.61 | +0.04 (+0.09%) | 278,300 |
10 Oct 2023 | USD | 45.3 | 45.66 | 45.28 | 45.57 | 45.57 | +0.54 (+1.20%) | 256,300 |
9 Oct 2023 | USD | 44.6 | 45.1 | 44.57 | 45.03 | 45.03 | -0.01 (-0.02%) | 184,200 |
6 Oct 2023 | USD | 44.37 | 45.16 | 44.2 | 45.04 | 45.04 | +0.72 (+1.62%) | 317,600 |
5 Oct 2023 | USD | 44.08 | 44.4 | 44.06 | 44.32 | 44.32 | +0.37 (+0.84%) | 472,900 |
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 |