Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 45.16 | 45.45 | 43.11 | 43.79 | 43.79 | -1.33 (-2.95%) | 827,100 |
19 Oct 2023 | USD | 46.61 | 46.715 | 45.11 | 45.12 | 45.12 | -1.42 (-3.05%) | 650,400 |
18 Oct 2023 | USD | 46.91 | 47.22 | 46.11 | 46.54 | 46.54 | -0.43 (-0.92%) | 758,900 |
17 Oct 2023 | USD | 46.49 | 47.621 | 46.26 | 46.97 | 46.97 | +0.4 (+0.86%) | 1,153,800 |
16 Oct 2023 | USD | 45.95 | 47.04 | 45.5 | 46.57 | 46.57 | +0.96 (+2.10%) | 1,144,400 |
13 Oct 2023 | USD | 46.77 | 46.77 | 44.93 | 45.61 | 45.61 | -1.17 (-2.50%) | 996,300 |
12 Oct 2023 | USD | 47.73 | 48.18 | 46.281 | 46.78 | 46.78 | -1.01 (-2.11%) | 640,100 |
11 Oct 2023 | USD | 47.35 | 48.741 | 47.35 | 47.79 | 47.79 | +0.63 (+1.34%) | 1,295,500 |
10 Oct 2023 | USD | 47.49 | 48.54 | 46.94 | 47.16 | 47.16 | -0.46 (-0.97%) | 1,369,200 |
9 Oct 2023 | USD | 46.77 | 48.2 | 46.63 | 47.62 | 47.62 | +0.14 (+0.29%) | 519,900 |
6 Oct 2023 | USD | 45 | 47.755 | 45 | 47.48 | 47.48 | +1.56 (+3.40%) | 738,000 |
5 Oct 2023 | USD | 45.16 | 46.08 | 44.25 | 45.92 | 45.92 | +0.55 (+1.21%) | 1,473,200 |
4 Oct 2023 | USD | 45.05 | 45.42 | 44.03 | 45.37 | 45.37 | +0.72 (+1.61%) | 473,700 |
3 Oct 2023 | USD | 46.34 | 46.48 | 44.02 | 44.65 | 44.65 | -2.24 (-4.78%) | 620,200 |
2 Oct 2023 | USD | 46.15 | 47.62 | 46.11 | 46.89 | 46.89 | +0.16 (+0.34%) | 492,800 |
29 Sep 2023 | USD | 47.25 | 47.97 | 46.7 | 46.73 | 46.73 | +0.09 (+0.19%) | 787,900 |
28 Sep 2023 | USD | 46 | 47.98 | 45.44 | 46.64 | 46.64 | +0.23 (+0.50%) | 913,700 |
27 Sep 2023 | USD | 45.67 | 46.766 | 45.24 | 46.41 | 46.41 | +1.24 (+2.75%) | 858,600 |
26 Sep 2023 | USD | 45.76 | 45.935 | 45.08 | 45.17 | 45.17 | -0.71 (-1.55%) | 697,500 |
25 Sep 2023 | USD | 44.6 | 45.92 | 44.469 | 45.88 | 45.88 | +0.94 (+2.09%) | 572,400 |
22 Sep 2023 | USD | 45.28 | 45.83 | 44.64 | 44.94 | 44.94 | -0.06 (-0.13%) | 471,600 |
21 Sep 2023 | USD | 44.34 | 45.3 | 43.65 | 45 | 45 | -0.12 (-0.27%) | 674,800 |
20 Sep 2023 | USD | 46.1 | 46.99 | 45.07 | 45.12 | 45.12 | -1.07 (-2.32%) | 814,800 |
19 Sep 2023 | USD | 45.86 | 46.3 | 45.22 | 46.19 | 46.19 | -0.15 (-0.32%) | 632,800 |
18 Sep 2023 | USD | 45.79 | 47.07 | 45.67 | 46.34 | 46.34 | -0.19 (-0.41%) | 595,300 |
15 Sep 2023 | USD | 45.48 | 47.05 | 44.98 | 46.53 | 46.53 | +0.87 (+1.91%) | 4,996,300 |
14 Sep 2023 | USD | 46.98 | 46.98 | 45.15 | 45.66 | 45.66 | -0.8 (-1.72%) | 938,000 |
13 Sep 2023 | USD | 46.97 | 47.23 | 45.83 | 46.46 | 46.46 | -0.8 (-1.69%) | 1,570,700 |
12 Sep 2023 | USD | 48.7 | 48.8 | 47.23 | 47.26 | 47.26 | -2.33 (-4.70%) | 1,380,500 |
11 Sep 2023 | USD | 49.13 | 49.86 | 47.98 | 49.59 | 49.59 | +0.46 (+0.94%) | 1,067,000 |