Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 49.89 | 50.605 | 49.44 | 50.59 | 50.59 | +0.54 (+1.08%) | 3,119,800 |
6 Oct 2023 | USD | 49.67 | 50.49 | 49.44 | 50.05 | 50.05 | +0.22 (+0.44%) | 2,920,400 |
5 Oct 2023 | USD | 50.13 | 50.53 | 49.43 | 49.83 | 49.83 | -0.62 (-1.23%) | 2,497,300 |
4 Oct 2023 | USD | 50.51 | 51.02 | 50.145 | 50.45 | 50.45 | +0.11 (+0.22%) | 2,759,500 |
3 Oct 2023 | USD | 49.55 | 50.63 | 49.41 | 50.34 | 50.34 | +0.29 (+0.58%) | 3,856,900 |
2 Oct 2023 | USD | 50.94 | 50.94 | 49.73 | 50.05 | 50.05 | -1.11 (-2.17%) | 3,666,300 |
29 Sep 2023 | USD | 51.3 | 51.55 | 50.92 | 51.16 | 51.16 | +0.25 (+0.49%) | 3,507,200 |
28 Sep 2023 | USD | 50.81 | 51.23 | 50.45 | 50.91 | 50.91 | +0.16 (+0.32%) | 3,086,000 |
27 Sep 2023 | USD | 51.03 | 51.33 | 50.4 | 50.75 | 50.75 | -0.04 (-0.08%) | 2,591,000 |
26 Sep 2023 | USD | 51.03 | 51.42 | 50.54 | 50.79 | 50.79 | -0.48 (-0.94%) | 3,817,800 |
25 Sep 2023 | USD | 51.03 | 51.37 | 50.69 | 51.27 | 51.27 | -0.15 (-0.29%) | 4,334,400 |
22 Sep 2023 | USD | 51.59 | 51.79 | 51.235 | 51.42 | 51.42 | -0.11 (-0.21%) | 3,208,600 |
21 Sep 2023 | USD | 51.25 | 51.78 | 51 | 51.53 | 51.53 | -0.24 (-0.46%) | 3,519,100 |
20 Sep 2023 | USD | 52.99 | 52.99 | 51.69 | 51.77 | 51.77 | -0.77 (-1.47%) | 4,121,300 |
19 Sep 2023 | USD | 52.33 | 52.63 | 52.05 | 52.54 | 52.54 | +0.67 (+1.29%) | 5,439,500 |
18 Sep 2023 | USD | 52.44 | 52.71 | 51.68 | 51.87 | 51.87 | -0.68 (-1.29%) | 4,218,300 |
15 Sep 2023 | USD | 52.51 | 53.25 | 52.42 | 52.55 | 52.55 | -0.06 (-0.11%) | 11,690,000 |
14 Sep 2023 | USD | 52.59 | 52.925 | 52.17 | 52.61 | 52.61 | +0.62 (+1.19%) | 4,979,700 |
13 Sep 2023 | USD | 51.86 | 53.4 | 51.86 | 51.99 | 51.99 | +0.36 (+0.70%) | 6,209,400 |
12 Sep 2023 | USD | 50.04 | 51.71 | 49.5 | 51.63 | 51.63 | +1.82 (+3.65%) | 6,620,700 |
11 Sep 2023 | USD | 49.72 | 50.25 | 49.57 | 49.81 | 49.81 | +0.23 (+0.46%) | 3,350,800 |
8 Sep 2023 | USD | 49.68 | 49.92 | 49.26 | 49.58 | 49.58 | +0.02 (+0.04%) | 2,997,600 |
7 Sep 2023 | USD | 50.14 | 50.64 | 48.84 | 49.56 | 49.56 | -0.94 (-1.86%) | 9,868,200 |
6 Sep 2023 | USD | 50.85 | 51.01 | 50.16 | 50.5 | 50.5 | -0.46 (-0.90%) | 4,988,300 |
5 Sep 2023 | USD | 51.53 | 51.9 | 50.95 | 50.96 | 50.96 | -0.15 (-0.29%) | 6,091,000 |
1 Sep 2023 | USD | 51 | 51.4 | 50.85 | 51.11 | 51.11 | +0.6 (+1.19%) | 3,573,200 |
31 Aug 2023 | USD | 51.26 | 51.28 | 50.45 | 50.51 | 50.51 | -0.75 (-1.46%) | 3,958,200 |
30 Aug 2023 | USD | 51.27 | 51.57 | 51.045 | 51.26 | 51.26 | -0.05 (-0.10%) | 3,462,800 |
29 Aug 2023 | USD | 51.15 | 51.38 | 50.79 | 51.31 | 51.31 | +0.38 (+0.75%) | 3,143,500 |
28 Aug 2023 | USD | 50.13 | 51.12 | 50.13 | 50.93 | 50.93 | +0.99 (+1.98%) | 3,791,900 |