Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 51.07 | 53.15 | 50.7 | 53.04 | 53.04 | +1.23 (+2.37%) | 4,374,800 |
5 Oct 2023 | USD | 52.64 | 52.85 | 51.69 | 51.81 | 51.81 | -0.47 (-0.90%) | 4,882,700 |
4 Oct 2023 | USD | 52.09 | 52.42 | 51.13 | 52.28 | 52.28 | +0.41 (+0.79%) | 2,805,400 |
3 Oct 2023 | USD | 50.13 | 52.05 | 49.87 | 51.87 | 51.87 | +1.3 (+2.57%) | 4,346,800 |
2 Oct 2023 | USD | 52.86 | 52.86 | 50.13 | 50.57 | 50.57 | -2.54 (-4.78%) | 4,085,700 |
29 Sep 2023 | USD | 53.22 | 53.66 | 52.81 | 53.11 | 53.11 | +0.41 (+0.78%) | 2,807,300 |
28 Sep 2023 | USD | 53.66 | 53.7 | 52.58 | 52.7 | 52.7 | -0.65 (-1.22%) | 2,471,800 |
27 Sep 2023 | USD | 53.88 | 54.28 | 53.24 | 53.35 | 53.35 | -0.65 (-1.20%) | 2,241,500 |
26 Sep 2023 | USD | 55.48 | 55.91 | 53.91 | 54 | 54 | -1.94 (-3.47%) | 2,182,800 |
25 Sep 2023 | USD | 56.03 | 56.16 | 55.32 | 55.94 | 55.94 | -0.43 (-0.76%) | 1,695,100 |
22 Sep 2023 | USD | 56.24 | 56.65 | 56.03 | 56.37 | 56.37 | -0.14 (-0.25%) | 2,580,800 |
21 Sep 2023 | USD | 56.81 | 57.02 | 56.17 | 56.51 | 56.51 | -0.33 (-0.58%) | 2,670,000 |
20 Sep 2023 | USD | 57.07 | 57.63 | 56.53 | 56.84 | 56.84 | +0.03 (+0.05%) | 4,068,000 |
19 Sep 2023 | USD | 57 | 57.3 | 56.74 | 56.81 | 56.81 | -0.2 (-0.35%) | 3,248,600 |
18 Sep 2023 | USD | 57.23 | 57.45 | 56.8 | 57.01 | 57.01 | -0.2 (-0.35%) | 2,551,100 |
15 Sep 2023 | USD | 57.19 | 57.61 | 56.91 | 57.21 | 57.21 | -0.04 (-0.07%) | 3,474,100 |
14 Sep 2023 | USD | 57.19 | 57.43 | 56.93 | 57.25 | 57.25 | +0.47 (+0.83%) | 2,014,400 |
13 Sep 2023 | USD | 55.95 | 57.02 | 55.95 | 56.78 | 56.78 | +0.75 (+1.34%) | 1,352,900 |
12 Sep 2023 | USD | 56.2 | 56.27 | 55.83 | 56.03 | 56.03 | -0.11 (-0.20%) | 1,520,000 |
11 Sep 2023 | USD | 55.73 | 56.45 | 55.68 | 56.14 | 56.14 | +0.17 (+0.30%) | 1,570,500 |
8 Sep 2023 | USD | 55.9 | 56.27 | 55.6 | 55.97 | 55.97 | +0.23 (+0.41%) | 1,950,200 |
7 Sep 2023 | USD | 55.42 | 56.15 | 55.32 | 55.74 | 55.74 | +0.81 (+1.47%) | 2,344,400 |
6 Sep 2023 | USD | 54.89 | 55.08 | 54.51 | 54.93 | 54.93 | +0.09 (+0.16%) | 1,869,800 |
5 Sep 2023 | USD | 55.18 | 55.48 | 54.31 | 54.84 | 54.84 | -0.55 (-0.99%) | 2,474,100 |
1 Sep 2023 | USD | 56.55 | 56.55 | 54.83 | 55.39 | 55.39 | -0.8 (-1.42%) | 2,417,800 |
31 Aug 2023 | USD | 56.93 | 57.11 | 56 | 56.19 | 56.19 | -0.54 (-0.95%) | 1,988,600 |
30 Aug 2023 | USD | 56.82 | 57.15 | 56.39 | 56.73 | 56.73 | -0.18 (-0.32%) | 1,074,300 |
29 Aug 2023 | USD | 56.89 | 57.24 | 56.61 | 56.91 | 56.91 | +0.1 (+0.18%) | 1,514,700 |
28 Aug 2023 | USD | 57.18 | 57.57 | 56.62 | 56.81 | 56.81 | -0.3 (-0.53%) | 1,345,900 |
25 Aug 2023 | USD | 57.03 | 57.64 | 56.76 | 57.11 | 57.11 | +0.37 (+0.65%) | 1,462,500 |