Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 54.91 | 55.45 | 54.86 | 55.33 | 55.33 | +0.29 (+0.53%) | 1,771,900 |
4 Oct 2023 | USD | 55.24 | 55.24 | 54.44 | 55.04 | 55.04 | +0.13 (+0.24%) | 3,047,500 |
3 Oct 2023 | USD | 55 | 55.58 | 54.65 | 54.91 | 54.91 | -1 (-1.79%) | 2,353,000 |
2 Oct 2023 | USD | 56.5 | 56.59 | 55.44 | 55.91 | 55.91 | -0.97 (-1.71%) | 2,554,700 |
29 Sep 2023 | USD | 57.48 | 57.57 | 56.74 | 56.88 | 56.88 | -0.32 (-0.56%) | 2,231,300 |
28 Sep 2023 | USD | 56.69 | 57.34 | 56.3 | 57.2 | 57.2 | +1.5 (+2.69%) | 2,946,000 |
27 Sep 2023 | USD | 56 | 56.05 | 55.04 | 55.7 | 55.7 | +0.7 (+1.27%) | 3,087,600 |
26 Sep 2023 | USD | 55.5 | 55.79 | 54.94 | 55 | 55 | -1.12 (-2.00%) | 2,261,900 |
25 Sep 2023 | USD | 55.67 | 56.17 | 55.07 | 56.12 | 56.12 | -0.63 (-1.11%) | 2,831,100 |
22 Sep 2023 | USD | 57.49 | 57.51 | 56.72 | 56.75 | 56.75 | +1.08 (+1.94%) | 2,721,600 |
21 Sep 2023 | USD | 56.11 | 56.19 | 55.62 | 55.67 | 55.67 | -1.8 (-3.13%) | 2,406,000 |
20 Sep 2023 | USD | 57.91 | 58.5 | 57.46 | 57.47 | 57.47 | -0.37 (-0.64%) | 1,794,200 |
19 Sep 2023 | USD | 58.21 | 58.55 | 57.61 | 57.84 | 57.84 | -0.41 (-0.70%) | 1,929,200 |
18 Sep 2023 | USD | 58.67 | 58.67 | 58.13 | 58.25 | 58.25 | -0.2 (-0.34%) | 1,980,100 |
15 Sep 2023 | USD | 59.25 | 59.3 | 58.43 | 58.45 | 58.45 | +0.05 (+0.09%) | 3,046,100 |
14 Sep 2023 | USD | 58.56 | 58.86 | 58.29 | 58.4 | 58.4 | +2.24 (+3.99%) | 4,115,300 |
13 Sep 2023 | USD | 56.37 | 56.54 | 56.01 | 56.16 | 56.16 | -0.33 (-0.58%) | 1,919,300 |
12 Sep 2023 | USD | 56.65 | 56.97 | 56.37 | 56.49 | 56.49 | -0.02 (-0.04%) | 1,853,800 |
11 Sep 2023 | USD | 56.92 | 57.14 | 56.45 | 56.51 | 56.51 | +1.52 (+2.76%) | 2,391,300 |
8 Sep 2023 | USD | 55.01 | 55.36 | 54.85 | 54.99 | 54.99 | -0.41 (-0.74%) | 1,970,500 |
7 Sep 2023 | USD | 55.68 | 55.99 | 55.19 | 55.4 | 55.4 | -3.1 (-5.30%) | 2,600,800 |
6 Sep 2023 | USD | 58.57 | 58.73 | 57.92 | 58.5 | 58.5 | 0.0 (0.0%) | 2,507,000 |
5 Sep 2023 | USD | 58.93 | 59.19 | 58.5 | 58.5 | 58.5 | +0.24 (+0.41%) | 2,069,800 |
1 Sep 2023 | USD | 58.41 | 58.98 | 58.1 | 58.26 | 58.26 | +0.77 (+1.34%) | 2,299,000 |
31 Aug 2023 | USD | 57.98 | 58.06 | 57.42 | 57.49 | 57.49 | -0.26 (-0.45%) | 2,152,300 |
30 Aug 2023 | USD | 57.89 | 58 | 57.5 | 57.75 | 57.75 | +0.46 (+0.80%) | 2,537,900 |
29 Aug 2023 | USD | 56.36 | 57.3 | 56.18 | 57.29 | 57.29 | +1.22 (+2.18%) | 2,769,200 |
28 Aug 2023 | USD | 56.05 | 56.49 | 55.76 | 56.07 | 56.07 | +0.86 (+1.56%) | 2,819,100 |
25 Aug 2023 | USD | 55.67 | 55.72 | 54.73 | 55.21 | 55.21 | -0.16 (-0.29%) | 3,109,600 |
24 Aug 2023 | USD | 55.35 | 55.81 | 55.12 | 55.37 | 55.37 | -1.61 (-2.83%) | 2,824,100 |