Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 44.24 | 44.66 | 43.82 | 44.47 | 44.47 | +0.38 (+0.86%) | 15,558,400 |
9 Oct 2023 | USD | 43.46 | 44.24 | 43.36 | 44.09 | 44.09 | +0.62 (+1.43%) | 15,734,600 |
6 Oct 2023 | USD | 42.71 | 43.61 | 42.39 | 43.47 | 43.47 | +0.45 (+1.05%) | 23,466,200 |
5 Oct 2023 | USD | 43.45 | 43.6 | 42.88 | 43.02 | 43.02 | -0.45 (-1.04%) | 17,612,300 |
4 Oct 2023 | USD | 43.39 | 43.58 | 43.16 | 43.47 | 43.47 | +0.02 (+0.05%) | 20,740,000 |
3 Oct 2023 | USD | 43.87 | 44.13 | 43.31 | 43.45 | 43.45 | -1.04 (-2.34%) | 16,980,500 |
2 Oct 2023 | USD | 44.25 | 44.72 | 44.09 | 44.49 | 44.49 | +0.15 (+0.34%) | 17,295,200 |
29 Sep 2023 | USD | 44.89 | 45.09 | 43.99 | 44.34 | 44.34 | -0.52 (-1.16%) | 15,136,700 |
28 Sep 2023 | USD | 44.69 | 45.24 | 44.64 | 44.86 | 44.86 | +0.26 (+0.58%) | 13,102,500 |
27 Sep 2023 | USD | 44.37 | 44.83 | 44.25 | 44.6 | 44.6 | +0.36 (+0.81%) | 16,357,000 |
26 Sep 2023 | USD | 43.99 | 44.72 | 43.86 | 44.24 | 44.24 | -0.63 (-1.40%) | 18,397,300 |
25 Sep 2023 | USD | 45.21 | 45.35 | 44.73 | 44.87 | 44.87 | -0.43 (-0.95%) | 11,871,300 |
22 Sep 2023 | USD | 45.56 | 45.84 | 45.26 | 45.3 | 45.3 | -0.4 (-0.88%) | 12,459,600 |
21 Sep 2023 | USD | 45.67 | 46 | 45.62 | 45.7 | 45.7 | +0.2 (+0.44%) | 16,274,000 |
20 Sep 2023 | USD | 45.79 | 46.04 | 45.47 | 45.5 | 45.5 | -0.23 (-0.50%) | 15,629,800 |
19 Sep 2023 | USD | 45.57 | 45.83 | 45.47 | 45.73 | 45.73 | +0.09 (+0.20%) | 15,865,500 |
18 Sep 2023 | USD | 45.46 | 46.02 | 45.42 | 45.64 | 45.64 | +0.3 (+0.66%) | 12,852,800 |
15 Sep 2023 | USD | 45.93 | 46.15 | 45.19 | 45.34 | 45.34 | -0.63 (-1.37%) | 45,437,000 |
14 Sep 2023 | USD | 45.6 | 46.04 | 45.51 | 45.97 | 45.97 | +0.78 (+1.73%) | 19,660,200 |
13 Sep 2023 | USD | 45.09 | 45.2 | 44.57 | 45.19 | 45.19 | 0.0 (0.0%) | 16,914,800 |
12 Sep 2023 | USD | 45.12 | 45.48 | 44.87 | 45.19 | 45.19 | -0.07 (-0.15%) | 21,007,600 |
11 Sep 2023 | USD | 45.08 | 45.71 | 44.93 | 45.26 | 45.26 | +0.23 (+0.51%) | 19,843,100 |
8 Sep 2023 | USD | 44.98 | 45.19 | 44.76 | 45.03 | 45.03 | +0.19 (+0.42%) | 19,859,000 |
7 Sep 2023 | USD | 44.88 | 45.7 | 44.84 | 44.84 | 44.84 | -0.09 (-0.20%) | 20,810,900 |
6 Sep 2023 | USD | 44.48 | 45.6 | 44.25 | 44.93 | 44.93 | +0.37 (+0.83%) | 27,839,800 |
5 Sep 2023 | USD | 45.55 | 45.7 | 44.47 | 44.56 | 44.56 | -1.17 (-2.56%) | 21,709,800 |
1 Sep 2023 | USD | 46.67 | 46.7 | 45.35 | 45.73 | 45.73 | -1.03 (-2.20%) | 18,866,700 |
31 Aug 2023 | USD | 47.12 | 47.3 | 46.7 | 46.76 | 46.76 | -0.36 (-0.76%) | 19,935,900 |
30 Aug 2023 | USD | 46.93 | 47.19 | 46.68 | 47.12 | 47.12 | +0.34 (+0.73%) | 13,971,600 |
29 Aug 2023 | USD | 46.03 | 46.88 | 45.98 | 46.78 | 46.78 | +0.8 (+1.74%) | 14,198,400 |