Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 56.04 | 56.61 | 55.83 | 56.42 | 56.42 | -0.31 (-0.55%) | 8,015,400 |
4 Oct 2023 | USD | 57.1 | 57.34 | 56.31 | 56.73 | 56.73 | -0.49 (-0.86%) | 11,684,400 |
3 Oct 2023 | USD | 57.66 | 58.05 | 57.12 | 57.22 | 57.22 | -0.63 (-1.09%) | 10,991,900 |
2 Oct 2023 | USD | 58.01 | 58.06 | 57.15 | 57.85 | 57.85 | -0.19 (-0.33%) | 8,865,300 |
29 Sep 2023 | USD | 58.18 | 58.46 | 57.87 | 58.04 | 58.04 | -0.1 (-0.17%) | 10,902,500 |
28 Sep 2023 | USD | 58.01 | 58.42 | 57.81 | 58.14 | 58.14 | +0.25 (+0.43%) | 8,265,100 |
27 Sep 2023 | USD | 58.58 | 58.75 | 57.61 | 57.89 | 57.89 | -0.65 (-1.11%) | 11,365,900 |
26 Sep 2023 | USD | 58.87 | 59.25 | 58.52 | 58.54 | 58.54 | -0.62 (-1.05%) | 9,380,600 |
25 Sep 2023 | USD | 58.84 | 59.28 | 58.55 | 59.16 | 59.16 | +0.26 (+0.44%) | 7,006,000 |
22 Sep 2023 | USD | 59.33 | 59.46 | 58.77 | 58.9 | 58.9 | -0.18 (-0.30%) | 8,190,700 |
21 Sep 2023 | USD | 58.56 | 59.46 | 58.53 | 59.08 | 59.08 | +0.3 (+0.51%) | 9,597,300 |
20 Sep 2023 | USD | 58.8 | 59.31 | 58.71 | 58.78 | 58.78 | +0.15 (+0.26%) | 8,699,600 |
19 Sep 2023 | USD | 58.56 | 58.92 | 58.34 | 58.63 | 58.63 | +0.05 (+0.09%) | 10,455,600 |
18 Sep 2023 | USD | 59.04 | 59.15 | 58.33 | 58.58 | 58.58 | -0.45 (-0.76%) | 16,914,900 |
15 Sep 2023 | USD | 59.44 | 59.83 | 58.86 | 59.03 | 59.03 | -0.46 (-0.77%) | 22,375,100 |
14 Sep 2023 | USD | 60.14 | 60.55 | 59.28 | 59.49 | 59.49 | -0.16 (-0.27%) | 18,147,800 |
13 Sep 2023 | USD | 60.25 | 60.58 | 59.65 | 59.65 | 59.65 | -0.59 (-0.98%) | 19,392,200 |
12 Sep 2023 | USD | 61.01 | 61.02 | 59.84 | 60.24 | 60.24 | -0.57 (-0.94%) | 9,949,000 |
11 Sep 2023 | USD | 60.75 | 61.43 | 60.68 | 60.81 | 60.81 | -0.01 (-0.02%) | 14,363,500 |
8 Sep 2023 | USD | 60.16 | 60.89 | 60.01 | 60.82 | 60.82 | +0.85 (+1.42%) | 9,526,700 |
7 Sep 2023 | USD | 59.87 | 60.5 | 59.86 | 59.97 | 59.97 | +0.3 (+0.50%) | 9,697,600 |
6 Sep 2023 | USD | 60.3 | 60.4 | 59.45 | 59.67 | 59.67 | -0.97 (-1.60%) | 12,247,200 |
5 Sep 2023 | USD | 61.89 | 62 | 60.59 | 60.64 | 60.64 | -1.38 (-2.23%) | 10,887,700 |
1 Sep 2023 | USD | 61.83 | 62.4 | 61.83 | 62.02 | 62.02 | +0.37 (+0.60%) | 6,838,800 |
31 Aug 2023 | USD | 62.45 | 62.53 | 61.65 | 61.65 | 61.65 | -0.73 (-1.17%) | 11,464,700 |
30 Aug 2023 | USD | 62.93 | 63.03 | 62.2 | 62.38 | 62.38 | -0.47 (-0.75%) | 9,052,800 |
29 Aug 2023 | USD | 61.98 | 63.41 | 61.98 | 62.85 | 62.85 | +1.21 (+1.96%) | 11,979,000 |
28 Aug 2023 | USD | 62.06 | 62.41 | 61.38 | 61.64 | 61.64 | -0.44 (-0.71%) | 6,848,900 |
25 Aug 2023 | USD | 61.42 | 62.3 | 61.25 | 62.08 | 62.08 | +0.8 (+1.31%) | 7,953,400 |
24 Aug 2023 | USD | 61.36 | 62.01 | 61.23 | 61.28 | 61.28 | -0.28 (-0.45%) | 8,277,500 |