Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 54.51 | 54.58 | 53.26 | 53.42 | 53.42 | -1.88 (-3.40%) | 2,883,200 |
29 Sep 2023 | USD | 55.75 | 55.83 | 55.29 | 55.3 | 55.3 | +1.74 (+3.25%) | 2,940,400 |
28 Sep 2023 | USD | 53.41 | 53.89 | 53.28 | 53.56 | 53.56 | +0.18 (+0.34%) | 1,506,600 |
27 Sep 2023 | USD | 54.19 | 54.21 | 53.13 | 53.38 | 53.38 | -0.88 (-1.62%) | 1,549,100 |
26 Sep 2023 | USD | 54.53 | 54.77 | 54.21 | 54.26 | 54.26 | -0.94 (-1.70%) | 1,456,700 |
25 Sep 2023 | USD | 55.73 | 55.78 | 55.08 | 55.2 | 55.2 | -1.24 (-2.20%) | 1,423,900 |
22 Sep 2023 | USD | 56.9 | 56.99 | 56.4 | 56.44 | 56.44 | -0.39 (-0.69%) | 1,020,200 |
21 Sep 2023 | USD | 57.35 | 57.35 | 56.74 | 56.83 | 56.83 | -0.56 (-0.98%) | 1,935,300 |
20 Sep 2023 | USD | 57.43 | 57.61 | 57.24 | 57.39 | 57.39 | -0.09 (-0.16%) | 1,714,600 |
19 Sep 2023 | USD | 57.72 | 57.79 | 57.42 | 57.48 | 57.48 | -0.16 (-0.28%) | 1,068,900 |
18 Sep 2023 | USD | 57.07 | 57.65 | 56.96 | 57.64 | 57.64 | +0.77 (+1.35%) | 1,634,200 |
15 Sep 2023 | USD | 57.04 | 57.33 | 56.81 | 56.87 | 56.87 | +0.02 (+0.04%) | 2,550,100 |
14 Sep 2023 | USD | 56.23 | 56.91 | 56 | 56.85 | 56.85 | +0.83 (+1.48%) | 1,821,900 |
13 Sep 2023 | USD | 55.82 | 56.32 | 55.82 | 56.02 | 56.02 | -0.16 (-0.28%) | 1,938,000 |
12 Sep 2023 | USD | 56.58 | 56.8 | 56.15 | 56.18 | 56.18 | -0.87 (-1.52%) | 1,532,500 |
11 Sep 2023 | USD | 56.56 | 57.14 | 56.48 | 57.05 | 57.05 | +0.83 (+1.48%) | 2,325,900 |
8 Sep 2023 | USD | 56.19 | 56.35 | 56.08 | 56.22 | 56.22 | +0.02 (+0.04%) | 1,003,700 |
7 Sep 2023 | USD | 56.06 | 56.43 | 56.06 | 56.2 | 56.2 | +0.17 (+0.30%) | 1,886,100 |
6 Sep 2023 | USD | 55.9 | 56.5 | 55.81 | 56.03 | 56.03 | +0.31 (+0.56%) | 3,050,600 |
5 Sep 2023 | USD | 55.86 | 55.9 | 55.55 | 55.72 | 55.72 | -0.46 (-0.82%) | 1,950,800 |
1 Sep 2023 | USD | 56.91 | 57 | 55.96 | 56.18 | 56.18 | -0.71 (-1.25%) | 2,889,000 |
31 Aug 2023 | USD | 57.48 | 57.6 | 56.85 | 56.89 | 56.89 | -0.96 (-1.66%) | 1,770,800 |
30 Aug 2023 | USD | 57.97 | 58.28 | 57.82 | 57.85 | 57.85 | -0.07 (-0.12%) | 1,649,700 |
29 Aug 2023 | USD | 57.13 | 57.93 | 57.13 | 57.92 | 57.92 | +0.67 (+1.17%) | 2,520,100 |
28 Aug 2023 | USD | 57.1 | 57.37 | 57.02 | 57.25 | 57.25 | +0.59 (+1.04%) | 1,195,100 |
25 Aug 2023 | USD | 56.86 | 56.86 | 56.2 | 56.66 | 56.66 | +0.22 (+0.39%) | 1,402,100 |
24 Aug 2023 | USD | 56.67 | 57.01 | 56.41 | 56.44 | 56.44 | -0.47 (-0.83%) | 1,290,900 |
23 Aug 2023 | USD | 56.08 | 56.92 | 56.08 | 56.91 | 56.91 | +0.77 (+1.37%) | 1,591,100 |
22 Aug 2023 | USD | 56.15 | 56.24 | 56 | 56.14 | 56.14 | -0.06 (-0.11%) | 1,665,300 |
21 Aug 2023 | USD | 56.29 | 56.41 | 55.85 | 56.2 | 56.2 | +0.45 (+0.81%) | 1,953,600 |