Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 51.67 | 51.94 | 51.28 | 51.68 | 51.68 | +0.13 (+0.25%) | 5,477,100 |
4 Oct 2023 | USD | 51.7 | 51.9 | 51 | 51.55 | 51.55 | +0.01 (+0.02%) | 10,035,700 |
3 Oct 2023 | USD | 52.66 | 52.8 | 51.25 | 51.54 | 51.54 | -1.27 (-2.40%) | 8,414,800 |
2 Oct 2023 | USD | 52.49 | 52.81 | 52.27 | 52.81 | 52.81 | +0.01 (+0.02%) | 5,259,800 |
29 Sep 2023 | USD | 53.46 | 53.46 | 52.7 | 52.8 | 52.8 | -0.57 (-1.07%) | 11,501,700 |
28 Sep 2023 | USD | 52.42 | 53.5 | 52.14 | 53.37 | 53.37 | +1.27 (+2.44%) | 6,579,600 |
27 Sep 2023 | USD | 52.78 | 53.16 | 51.54 | 52.1 | 52.1 | -0.73 (-1.38%) | 8,483,300 |
26 Sep 2023 | USD | 53.48 | 53.89 | 52.7 | 52.83 | 52.83 | -0.97 (-1.80%) | 7,656,000 |
25 Sep 2023 | USD | 53.45 | 53.83 | 53.42 | 53.8 | 53.8 | +0.2 (+0.37%) | 6,747,200 |
22 Sep 2023 | USD | 54 | 54.11 | 53.47 | 53.6 | 53.6 | -0.37 (-0.69%) | 9,439,800 |
21 Sep 2023 | USD | 54.02 | 54.64 | 53.95 | 53.97 | 53.97 | -0.13 (-0.24%) | 10,507,300 |
20 Sep 2023 | USD | 54.7 | 55.38 | 53.53 | 54.1 | 54.1 | +1.07 (+2.02%) | 15,133,500 |
19 Sep 2023 | USD | 53.01 | 53.21 | 52.58 | 53.03 | 53.03 | +0.03 (+0.06%) | 7,549,100 |
18 Sep 2023 | USD | 52.85 | 53.71 | 52.8 | 53 | 53 | +0.1 (+0.19%) | 8,139,700 |
15 Sep 2023 | USD | 52.99 | 53.23 | 52.48 | 52.9 | 52.9 | -0.02 (-0.04%) | 14,529,100 |
14 Sep 2023 | USD | 53.38 | 53.46 | 52.67 | 52.92 | 52.92 | -0.28 (-0.53%) | 5,574,900 |
13 Sep 2023 | USD | 53.38 | 53.62 | 53.05 | 53.2 | 53.2 | -0.22 (-0.41%) | 5,710,200 |
12 Sep 2023 | USD | 54.47 | 54.57 | 53.35 | 53.42 | 53.42 | -1.14 (-2.09%) | 5,643,800 |
11 Sep 2023 | USD | 54.06 | 54.83 | 53.81 | 54.56 | 54.56 | +0.69 (+1.28%) | 6,415,800 |
8 Sep 2023 | USD | 53.59 | 54.41 | 53.54 | 53.87 | 53.87 | -0.02 (-0.04%) | 4,419,300 |
7 Sep 2023 | USD | 54.46 | 54.76 | 53.78 | 53.89 | 53.89 | +0.03 (+0.06%) | 7,994,200 |
6 Sep 2023 | USD | 53.12 | 54.2 | 52.82 | 53.86 | 53.86 | +0.56 (+1.05%) | 7,705,000 |
5 Sep 2023 | USD | 53.79 | 53.85 | 52.77 | 53.3 | 53.3 | -0.32 (-0.60%) | 6,330,600 |
1 Sep 2023 | USD | 54.26 | 54.26 | 53.34 | 53.62 | 53.62 | -0.32 (-0.59%) | 6,879,800 |
31 Aug 2023 | USD | 54.56 | 54.76 | 53.94 | 53.94 | 53.94 | -0.33 (-0.61%) | 8,083,200 |
30 Aug 2023 | USD | 54.75 | 54.99 | 54.2 | 54.27 | 54.27 | -0.41 (-0.75%) | 9,036,800 |
29 Aug 2023 | USD | 53.8 | 54.87 | 53.55 | 54.68 | 54.68 | +0.89 (+1.65%) | 12,856,400 |
28 Aug 2023 | USD | 53.2 | 53.97 | 52.91 | 53.79 | 53.79 | +3.03 (+5.97%) | 21,042,900 |
25 Aug 2023 | USD | 50.57 | 50.82 | 50.09 | 50.76 | 50.76 | +0.33 (+0.65%) | 6,581,700 |
24 Aug 2023 | USD | 50.32 | 51.15 | 50.12 | 50.43 | 50.43 | +0.08 (+0.16%) | 7,946,300 |