Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 30.27 | 30.28 | 29.8 | 30.07 | 30.07 | -0.12 (-0.40%) | 5,555,900 |
3 Oct 2023 | USD | 30.52 | 30.52 | 30.17 | 30.19 | 30.19 | -0.5 (-1.63%) | 4,510,100 |
2 Oct 2023 | USD | 31.25 | 31.26 | 30.61 | 30.69 | 30.69 | -0.72 (-2.29%) | 5,643,700 |
29 Sep 2023 | USD | 31.69 | 31.71 | 31.31 | 31.41 | 31.41 | +0.03 (+0.10%) | 3,166,500 |
28 Sep 2023 | USD | 31.37 | 31.47 | 31.14 | 31.38 | 31.38 | -0.47 (-1.48%) | 4,149,800 |
27 Sep 2023 | USD | 32.09 | 32.1 | 31.77 | 31.85 | 31.85 | -0.2 (-0.62%) | 5,005,900 |
26 Sep 2023 | USD | 32.24 | 32.35 | 32.05 | 32.05 | 32.05 | -0.11 (-0.34%) | 3,749,000 |
25 Sep 2023 | USD | 32.32 | 32.32 | 31.99 | 32.16 | 32.16 | -1.14 (-3.42%) | 6,611,300 |
22 Sep 2023 | USD | 33.5 | 33.53 | 33.17 | 33.3 | 33.3 | -0.2 (-0.60%) | 3,323,800 |
21 Sep 2023 | USD | 33.62 | 33.69 | 33.45 | 33.5 | 33.5 | -0.3 (-0.89%) | 2,541,000 |
20 Sep 2023 | USD | 33.89 | 34.08 | 33.8 | 33.8 | 33.8 | +0.11 (+0.33%) | 2,088,800 |
19 Sep 2023 | USD | 33.78 | 33.96 | 33.69 | 33.69 | 33.69 | +0.05 (+0.15%) | 2,291,500 |
18 Sep 2023 | USD | 33.75 | 33.75 | 33.49 | 33.64 | 33.64 | +0.21 (+0.63%) | 2,697,200 |
15 Sep 2023 | USD | 33.61 | 33.75 | 33.42 | 33.43 | 33.43 | -0.46 (-1.36%) | 2,642,700 |
14 Sep 2023 | USD | 33.57 | 33.89 | 33.54 | 33.89 | 33.89 | +0.4 (+1.19%) | 2,251,300 |
13 Sep 2023 | USD | 33.55 | 33.6 | 33.41 | 33.49 | 33.49 | 0.0 (0.0%) | 1,751,500 |
12 Sep 2023 | USD | 33.32 | 33.55 | 33.31 | 33.49 | 33.49 | +0.33 (+1.00%) | 3,182,100 |
11 Sep 2023 | USD | 33.02 | 33.32 | 32.9 | 33.16 | 33.16 | +0.61 (+1.87%) | 2,450,500 |
8 Sep 2023 | USD | 32.31 | 32.55 | 32.25 | 32.55 | 32.55 | +0.23 (+0.71%) | 1,841,700 |
7 Sep 2023 | USD | 32.34 | 32.47 | 32.22 | 32.32 | 32.32 | 0.0 (0.0%) | 2,373,700 |
6 Sep 2023 | USD | 32.37 | 32.48 | 32.21 | 32.32 | 32.32 | -0.24 (-0.74%) | 3,909,700 |
5 Sep 2023 | USD | 32.74 | 32.94 | 32.56 | 32.56 | 32.56 | -0.38 (-1.15%) | 2,879,200 |
1 Sep 2023 | USD | 33.32 | 33.36 | 32.81 | 32.94 | 32.94 | -0.26 (-0.78%) | 3,603,000 |
31 Aug 2023 | USD | 33.45 | 33.62 | 33.16 | 33.2 | 33.2 | -0.3 (-0.90%) | 2,669,800 |
30 Aug 2023 | USD | 33.4 | 33.58 | 33.38 | 33.5 | 33.5 | +0.34 (+1.03%) | 2,454,900 |
29 Aug 2023 | USD | 33.04 | 33.18 | 32.91 | 33.16 | 33.16 | +0.26 (+0.79%) | 2,100,500 |
28 Aug 2023 | USD | 32.75 | 32.99 | 32.75 | 32.9 | 32.9 | +0.25 (+0.77%) | 1,769,300 |
25 Aug 2023 | USD | 32.75 | 32.8 | 32.49 | 32.65 | 32.65 | +0.12 (+0.37%) | 2,147,400 |
24 Aug 2023 | USD | 32.4 | 32.74 | 32.4 | 32.53 | 32.53 | -0.04 (-0.12%) | 3,132,300 |
23 Aug 2023 | USD | 32.27 | 32.57 | 32.25 | 32.57 | 32.57 | +0.36 (+1.12%) | 2,562,000 |