Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 40.42 | 40.55 | 39.39 | 39.56 | 39.56 | -0.68 (-1.69%) | 3,519,600 |
9 Oct 2023 | USD | 39.41 | 40.38 | 39.41 | 40.24 | 40.24 | +0.78 (+1.98%) | 3,298,400 |
6 Oct 2023 | USD | 38.87 | 39.48 | 38.12 | 39.46 | 39.46 | +0.29 (+0.74%) | 3,801,000 |
5 Oct 2023 | USD | 39.89 | 40.2 | 39.12 | 39.17 | 39.17 | -0.75 (-1.88%) | 2,187,000 |
4 Oct 2023 | USD | 39.59 | 40.06 | 39.44 | 39.92 | 39.92 | +0.05 (+0.13%) | 2,594,000 |
3 Oct 2023 | USD | 39.29 | 39.95 | 39.18 | 39.87 | 39.87 | +0.37 (+0.94%) | 3,208,700 |
2 Oct 2023 | USD | 40.93 | 40.98 | 39.32 | 39.5 | 39.5 | -1.58 (-3.85%) | 4,110,800 |
29 Sep 2023 | USD | 41.37 | 41.45 | 40.92 | 41.08 | 41.08 | -0.18 (-0.44%) | 3,002,600 |
28 Sep 2023 | USD | 41.56 | 41.63 | 41.04 | 41.26 | 41.26 | -0.2 (-0.48%) | 2,055,600 |
27 Sep 2023 | USD | 41.81 | 41.83 | 41.18 | 41.46 | 41.46 | -0.3 (-0.72%) | 4,511,700 |
26 Sep 2023 | USD | 41.95 | 42.09 | 41.71 | 41.76 | 41.76 | -0.22 (-0.52%) | 2,434,000 |
25 Sep 2023 | USD | 42.25 | 42.39 | 41.88 | 41.98 | 41.98 | -0.63 (-1.48%) | 2,079,400 |
22 Sep 2023 | USD | 42.92 | 43.2 | 42.61 | 42.61 | 42.61 | -0.29 (-0.68%) | 2,393,300 |
21 Sep 2023 | USD | 42.73 | 43.49 | 42.6 | 42.9 | 42.9 | +0.22 (+0.52%) | 3,413,100 |
20 Sep 2023 | USD | 42.51 | 42.79 | 42.09 | 42.68 | 42.68 | +0.36 (+0.85%) | 2,135,100 |
19 Sep 2023 | USD | 42.77 | 42.89 | 42.27 | 42.32 | 42.32 | -0.4 (-0.94%) | 2,138,300 |
18 Sep 2023 | USD | 42.98 | 43.12 | 42.51 | 42.72 | 42.72 | -0.32 (-0.74%) | 2,686,700 |
15 Sep 2023 | USD | 43.53 | 43.75 | 43 | 43.04 | 43.04 | -0.45 (-1.03%) | 8,593,600 |
14 Sep 2023 | USD | 42.67 | 43.62 | 42.66 | 43.49 | 43.49 | +0.77 (+1.80%) | 3,948,200 |
13 Sep 2023 | USD | 42.77 | 42.96 | 42.51 | 42.72 | 42.72 | +0.14 (+0.33%) | 3,094,700 |
12 Sep 2023 | USD | 42.94 | 43.08 | 42.43 | 42.58 | 42.58 | -0.14 (-0.33%) | 4,378,800 |
11 Sep 2023 | USD | 42.18 | 42.85 | 42.12 | 42.72 | 42.72 | +0.54 (+1.28%) | 3,825,700 |
8 Sep 2023 | USD | 41.87 | 42.2 | 41.66 | 42.18 | 42.18 | +0.36 (+0.86%) | 3,442,200 |
7 Sep 2023 | USD | 41.3 | 41.99 | 41.18 | 41.82 | 41.82 | +0.72 (+1.75%) | 4,037,400 |
6 Sep 2023 | USD | 41.25 | 41.4 | 40.85 | 41.1 | 41.1 | -0.12 (-0.29%) | 2,589,400 |
5 Sep 2023 | USD | 40.79 | 41.84 | 40.77 | 41.22 | 41.22 | +0.33 (+0.81%) | 4,315,700 |
1 Sep 2023 | USD | 41.82 | 42.43 | 40.76 | 40.89 | 40.89 | -0.81 (-1.94%) | 4,102,000 |
31 Aug 2023 | USD | 44.01 | 44.01 | 41.69 | 41.7 | 41.7 | -0.26 (-0.62%) | 5,528,600 |
30 Aug 2023 | USD | 42.39 | 42.54 | 41.88 | 41.96 | 41.96 | -0.32 (-0.76%) | 3,129,600 |
29 Aug 2023 | USD | 42.52 | 42.57 | 41.96 | 42.28 | 42.28 | +0.05 (+0.12%) | 2,524,900 |