Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 58.02 | 58.84 | 57.97 | 58.68 | 58.68 | +0.59 (+1.02%) | 2,190,400 |
27 Sep 2023 | USD | 58.47 | 58.6 | 57.63 | 58.09 | 58.09 | -0.22 (-0.38%) | 443,200 |
26 Sep 2023 | USD | 58.72 | 59.03 | 58.31 | 58.31 | 58.31 | -0.98 (-1.65%) | 173,600 |
25 Sep 2023 | USD | 58.92 | 59.38 | 58.73 | 59.29 | 59.29 | +0.2 (+0.34%) | 112,700 |
22 Sep 2023 | USD | 59.75 | 59.75 | 59 | 59.09 | 59.09 | -0.02 (-0.03%) | 119,200 |
21 Sep 2023 | USD | 59.98 | 60.04 | 59.09 | 59.11 | 59.11 | -1.35 (-2.23%) | 169,000 |
20 Sep 2023 | USD | 60.66 | 61.18 | 60.44 | 60.46 | 60.46 | -0.17 (-0.28%) | 170,900 |
19 Sep 2023 | USD | 61.28 | 61.48 | 60.52 | 60.63 | 60.63 | -0.91 (-1.48%) | 165,100 |
18 Sep 2023 | USD | 61.94 | 61.94 | 61.41 | 61.54 | 61.54 | -0.18 (-0.29%) | 171,600 |
15 Sep 2023 | USD | 61.5 | 61.88 | 61.5 | 61.72 | 61.72 | 0.0 (0.0%) | 232,422 |
14 Sep 2023 | USD | 61.09 | 61.75 | 61.09 | 61.72 | 61.72 | +1.1 (+1.81%) | 158,200 |
13 Sep 2023 | USD | 60.32 | 60.81 | 60.32 | 60.62 | 60.62 | +0.23 (+0.38%) | 458,900 |
12 Sep 2023 | USD | 60.01 | 60.54 | 60.01 | 60.39 | 60.39 | +0.21 (+0.35%) | 94,000 |
11 Sep 2023 | USD | 59.98 | 60.31 | 59.8 | 60.18 | 60.18 | +0.62 (+1.04%) | 109,500 |
8 Sep 2023 | USD | 59.55 | 59.9 | 59.49 | 59.56 | 59.56 | +0.02 (+0.03%) | 165,300 |
7 Sep 2023 | USD | 59.7 | 59.95 | 59.49 | 59.54 | 59.54 | -0.48 (-0.80%) | 200,000 |
6 Sep 2023 | USD | 60.21 | 60.56 | 59.69 | 60.02 | 60.02 | -0.52 (-0.86%) | 357,200 |
5 Sep 2023 | USD | 61.07 | 61.07 | 60.52 | 60.54 | 60.54 | -0.59 (-0.97%) | 112,400 |
1 Sep 2023 | USD | 61.01 | 61.22 | 60.92 | 61.13 | 61.13 | +0.41 (+0.68%) | 163,000 |
31 Aug 2023 | USD | 60.91 | 61.06 | 60.49 | 60.72 | 60.72 | +0.02 (+0.03%) | 218,100 |
30 Aug 2023 | USD | 60.64 | 60.8692 | 60.5316 | 60.7 | 60.7 | +0.34 (+0.56%) | 208,382 |
29 Aug 2023 | USD | 59.13 | 60.38 | 59.13 | 60.36 | 60.36 | +1.01 (+1.70%) | 404,900 |
28 Aug 2023 | USD | 58.93 | 59.49 | 58.93 | 59.35 | 59.35 | +0.54 (+0.92%) | 113,600 |
25 Aug 2023 | USD | 58.89 | 59.03 | 58.21 | 58.81 | 58.81 | +0.04 (+0.07%) | 82,600 |
24 Aug 2023 | USD | 58.89 | 59.27 | 58.74 | 58.77 | 58.77 | -0.49 (-0.83%) | 170,500 |
23 Aug 2023 | USD | 58.51 | 59.42 | 58.51 | 59.26 | 59.26 | +0.62 (+1.06%) | 140,000 |
22 Aug 2023 | USD | 59.13 | 59.14 | 58.58 | 58.64 | 58.64 | -0.33 (-0.56%) | 197,200 |
21 Aug 2023 | USD | 59.29 | 59.35 | 58.71 | 58.97 | 58.97 | -0.08 (-0.14%) | 88,600 |
18 Aug 2023 | USD | 58.68 | 59.19 | 58.61 | 59.05 | 59.05 | -0.04 (-0.07%) | 118,700 |
17 Aug 2023 | USD | 59.59 | 59.88 | 59.01 | 59.09 | 59.09 | -0.27 (-0.45%) | 115,800 |