Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 57.67 | 58.05 | 56.94 | 57.12 | 57.12 | -0.71 (-1.23%) | 1,300,300 |
19 Oct 2023 | USD | 57.95 | 58.55 | 57.29 | 57.83 | 57.83 | +0.01 (+0.02%) | 1,313,600 |
18 Oct 2023 | USD | 58.59 | 58.84 | 57.81 | 57.82 | 57.82 | -0.8 (-1.36%) | 1,291,200 |
17 Oct 2023 | USD | 58.26 | 59.11 | 58.17 | 58.62 | 58.62 | +0.29 (+0.50%) | 1,258,900 |
16 Oct 2023 | USD | 57.89 | 58.8 | 57.78 | 58.33 | 58.33 | +0.33 (+0.57%) | 1,028,900 |
13 Oct 2023 | USD | 57.4 | 58.04 | 57.23 | 58 | 58 | +0.25 (+0.43%) | 1,155,300 |
12 Oct 2023 | USD | 58.27 | 58.28 | 57.08 | 57.75 | 57.75 | -0.68 (-1.16%) | 1,467,000 |
11 Oct 2023 | USD | 58.71 | 58.82 | 57.77 | 58.43 | 58.43 | -0.3 (-0.51%) | 1,636,500 |
10 Oct 2023 | USD | 58.23 | 59.03 | 58.04 | 58.73 | 58.73 | +1.13 (+1.96%) | 1,520,800 |
9 Oct 2023 | USD | 58.36 | 58.56 | 57.01 | 57.6 | 57.6 | -1.28 (-2.17%) | 1,762,200 |
6 Oct 2023 | USD | 57.9 | 59.12 | 56.28 | 58.88 | 58.88 | +0.36 (+0.62%) | 3,490,700 |
5 Oct 2023 | USD | 60.59 | 61.04 | 58.46 | 58.52 | 58.52 | -2.66 (-4.35%) | 1,496,500 |
4 Oct 2023 | USD | 59.87 | 61.21 | 59.79 | 61.18 | 61.18 | +1.49 (+2.50%) | 1,390,100 |
3 Oct 2023 | USD | 60.21 | 60.82 | 59.47 | 59.69 | 59.69 | -1.32 (-2.16%) | 1,421,800 |
2 Oct 2023 | USD | 62.14 | 62.14 | 60.59 | 61.01 | 61.01 | -1.47 (-2.35%) | 1,630,100 |
29 Sep 2023 | USD | 63.13 | 63.43 | 62.31 | 62.48 | 62.48 | -0.32 (-0.51%) | 1,242,800 |
28 Sep 2023 | USD | 62.5 | 63.28 | 62.36 | 62.8 | 62.8 | +0.49 (+0.79%) | 1,540,600 |
27 Sep 2023 | USD | 63.01 | 63.05 | 61.96 | 62.31 | 62.31 | -0.36 (-0.57%) | 1,254,200 |
26 Sep 2023 | USD | 62.75 | 62.86 | 62.25 | 62.67 | 62.67 | -0.64 (-1.01%) | 1,345,200 |
25 Sep 2023 | USD | 63 | 63.59 | 62.82 | 63.31 | 63.31 | -0.21 (-0.33%) | 1,570,800 |
22 Sep 2023 | USD | 63.19 | 63.9 | 63.08 | 63.52 | 63.52 | +0.32 (+0.51%) | 1,019,000 |
21 Sep 2023 | USD | 63.74 | 63.98 | 63.1 | 63.2 | 63.2 | -0.93 (-1.45%) | 1,394,200 |
20 Sep 2023 | USD | 63.35 | 64.25 | 63.24 | 64.13 | 64.13 | +1.11 (+1.76%) | 2,324,800 |
19 Sep 2023 | USD | 63.11 | 63.32 | 62.82 | 63.02 | 63.02 | -0.15 (-0.24%) | 789,500 |
18 Sep 2023 | USD | 62.82 | 63.39 | 62.55 | 63.17 | 63.17 | +0.57 (+0.91%) | 1,084,000 |
15 Sep 2023 | USD | 62.98 | 62.98 | 62.33 | 62.6 | 62.6 | -0.52 (-0.82%) | 1,712,800 |
14 Sep 2023 | USD | 62.1 | 63.29 | 61.95 | 63.12 | 63.12 | +1.05 (+1.69%) | 1,322,100 |
13 Sep 2023 | USD | 61.6 | 62.19 | 61.57 | 62.07 | 62.07 | +0.31 (+0.50%) | 888,900 |
12 Sep 2023 | USD | 61.74 | 62.2 | 61.48 | 61.76 | 61.76 | -0.62 (-0.99%) | 901,900 |
11 Sep 2023 | USD | 61.33 | 62.57 | 61.29 | 62.38 | 62.38 | +1.05 (+1.71%) | 943,800 |